Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GBTG )

6.230 +0.060 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.700 6.770 6.540 6.750 88,137 +0.11(+1.66%)
Dec 29, 2022 6.540 6.690 6.520 6.640 225,481 +0.11(+1.68%)
Dec 28, 2022 6.530 6.655 6.343 6.530 101,421 +0.02(+0.31%)
Dec 27, 2022 6.430 6.530 6.340 6.510 89,316 +0.06(+0.93%)
Dec 23, 2022 6.190 6.450 6.123 6.450 134,435 +0.25(+4.03%)
Dec 22, 2022 6.630 6.630 6.200 6.200 204,811 -0.10(-1.59%)
Dec 21, 2022 6.190 6.300 6.120 6.300 126,745 +0.10(+1.61%)
Dec 20, 2022 6.120 6.270 6.100 6.200 421,929 +0.00(+0.00%)
Dec 19, 2022 6.350 6.355 6.070 6.200 488,723 -0.08(-1.27%)
Dec 16, 2022 5.960 6.290 5.750 6.280 1,135,977 +0.36(+6.08%)
Dec 15, 2022 5.320 5.920 5.320 5.920 560,311 +0.42(+7.64%)
Dec 14, 2022 5.160 5.560 5.160 5.500 512,261 +0.17(+3.19%)
Dec 13, 2022 5.360 5.460 5.320 5.330 136,871 +0.04(+0.76%)
Dec 12, 2022 5.390 5.430 5.195 5.290 66,031 -0.07(-1.31%)
Dec 09, 2022 5.330 5.405 5.190 5.360 105,285 +0.00(+0.00%)
Dec 08, 2022 5.460 5.649 5.254 5.360 176,060 -0.09(-1.65%)
Dec 07, 2022 5.600 5.650 5.230 5.450 207,938 +0.02(+0.37%)
Dec 06, 2022 5.520 5.560 5.340 5.430 149,716 -0.12(-2.16%)
Dec 05, 2022 5.470 5.650 5.310 5.550 207,470 +0.27(+5.11%)
Dec 02, 2022 5.150 5.310 5.040 5.280 186,718 +0.13(+2.52%)
Dec 01, 2022 5.000 5.150 4.950 5.150 97,387 +0.18(+3.62%)
Nov 30, 2022 4.840 5.210 4.840 4.970 146,395 +0.02(+0.40%)
Nov 29, 2022 4.870 5.035 4.850 4.950 75,864 +0.07(+1.43%)
Nov 28, 2022 4.950 4.950 4.840 4.880 94,176 -0.06(-1.21%)
Nov 25, 2022 4.850 5.000 4.850 4.940 35,069 -0.03(-0.60%)
Nov 23, 2022 4.690 5.310 4.690 4.970 181,091 +0.26(+5.52%)
Nov 22, 2022 4.720 4.800 4.620 4.710 154,700 +0.01(+0.21%)
Nov 21, 2022 4.600 4.760 4.600 4.700 161,117 +0.12(+2.62%)
Nov 18, 2022 4.450 4.620 4.330 4.580 164,887 +0.18(+4.09%)
Nov 17, 2022 4.450 4.450 4.260 4.400 62,128 -0.04(-0.90%)
Nov 16, 2022 4.680 4.680 4.340 4.440 90,446 -0.18(-3.90%)
Nov 15, 2022 4.890 4.893 4.490 4.620 232,242 -0.20(-4.15%)
Nov 14, 2022 5.050 5.050 4.760 4.820 145,352 -0.14(-2.82%)
Nov 11, 2022 5.400 5.400 4.590 4.960 380,852 -0.40(-7.46%)
Nov 10, 2022 5.400 5.580 5.240 5.360 226,328 -0.01(-0.19%)
Nov 09, 2022 5.570 5.640 5.350 5.370 51,208 -0.23(-4.11%)
Nov 08, 2022 5.560 5.630 5.420 5.600 147,636 +0.12(+2.19%)
Nov 07, 2022 5.680 5.740 5.420 5.480 43,785 -0.18(-3.18%)
Nov 04, 2022 5.730 5.850 5.560 5.660 96,021 -0.01(-0.18%)
Nov 03, 2022 5.500 5.750 5.435 5.670 42,807 +0.19(+3.47%)
Nov 02, 2022 5.630 5.630 5.465 5.480 43,592 -0.13(-2.32%)
Nov 01, 2022 5.590 5.810 5.590 5.610 208,113 +0.07(+1.26%)
Oct 31, 2022 5.680 5.810 5.480 5.540 143,550 -0.16(-2.81%)
Oct 28, 2022 5.700 5.700 5.545 5.700 75,884 +0.00(+0.00%)
Oct 27, 2022 5.750 5.850 5.530 5.700 85,051 -0.01(-0.18%)
Oct 26, 2022 5.850 5.895 5.550 5.710 70,365 -0.10(-1.72%)
Oct 25, 2022 5.740 5.860 5.650 5.810 96,200 -0.02(-0.34%)
Oct 24, 2022 5.780 5.870 5.670 5.830 47,631 +0.04(+0.69%)
Oct 21, 2022 5.710 5.865 5.600 5.790 76,226 +0.15(+2.66%)
Oct 20, 2022 5.440 5.835 5.340 5.640 292,164 +0.21(+3.87%)
Oct 19, 2022 5.550 5.650 5.380 5.430 192,959 -0.17(-3.04%)
Oct 18, 2022 5.870 5.870 5.340 5.600 343,162 -0.12(-2.10%)
Oct 17, 2022 5.610 5.740 5.440 5.720 119,834 +0.23(+4.19%)
Oct 14, 2022 5.650 5.750 5.340 5.490 100,219 -0.03(-0.54%)
Oct 13, 2022 5.260 5.650 5.180 5.520 554,191 +0.09(+1.66%)
Oct 12, 2022 5.370 5.500 5.270 5.430 61,206 +0.08(+1.50%)
Oct 11, 2022 5.420 5.530 5.025 5.350 101,494 -0.18(-3.25%)
Oct 10, 2022 5.700 5.790 5.500 5.530 84,602 -0.07(-1.25%)
Oct 07, 2022 5.400 5.650 5.390 5.600 89,805 +0.15(+2.75%)
Oct 06, 2022 5.400 5.540 5.280 5.450 161,456 +0.06(+1.11%)
Oct 05, 2022 5.300 5.530 5.090 5.390 128,488 +0.04(+0.75%)
Oct 04, 2022 5.440 5.650 5.320 5.350 331,615 +0.07(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.