ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Business Travel Group, Inc. Class A Common Stock (NY:GBTG)

7.145 -0.025 (-0.35%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2025 7.510 7.630 7.130 7.170 1,696,476 -0.20(-2.71%)
Nov 12, 2025 7.910 7.910 7.350 7.370 1,778,947 -0.50(-6.35%)
Nov 11, 2025 7.740 8.025 7.590 7.870 2,407,815 +0.22(+2.88%)
Nov 10, 2025 8.080 8.640 7.400 7.650 1,945,015 -0.31(-3.89%)
Nov 07, 2025 7.860 8.040 7.775 7.960 1,607,032 +0.19(+2.45%)
Nov 06, 2025 7.910 8.000 7.770 7.770 943,909 -0.14(-1.77%)
Nov 05, 2025 7.670 7.960 7.670 7.910 981,111 +0.24(+3.13%)
Nov 04, 2025 7.570 7.725 7.530 7.670 1,613,857 +0.00(+0.00%)
Nov 03, 2025 7.860 7.865 7.655 7.670 1,228,632 -0.19(-2.42%)
Oct 31, 2025 7.860 7.935 7.810 7.860 892,436 -0.04(-0.51%)
Oct 30, 2025 7.810 8.015 7.810 7.900 738,117 +0.06(+0.77%)
Oct 29, 2025 8.050 8.080 7.780 7.840 1,253,992 -0.29(-3.57%)
Oct 28, 2025 8.000 8.205 7.960 8.130 992,209 +0.09(+1.12%)
Oct 27, 2025 8.010 8.080 7.965 8.040 1,134,467 +0.03(+0.37%)
Oct 24, 2025 7.990 8.066 7.900 8.010 1,048,371 +0.11(+1.39%)
Oct 23, 2025 7.970 8.050 7.865 7.900 784,466 -0.08(-1.00%)
Oct 22, 2025 8.170 8.200 7.870 7.980 1,156,008 -0.15(-1.85%)
Oct 21, 2025 8.110 8.230 8.110 8.130 1,055,372 +0.01(+0.12%)
Oct 20, 2025 8.110 8.250 8.110 8.120 1,091,393 +0.03(+0.37%)
Oct 17, 2025 7.950 8.270 7.920 8.090 1,489,329 +0.12(+1.51%)
Oct 16, 2025 8.040 8.155 7.935 7.970 888,010 -0.08(-0.99%)
Oct 15, 2025 8.040 8.075 7.940 8.050 994,041 +0.08(+1.00%)
Oct 14, 2025 7.630 8.010 7.630 7.970 994,540 +0.25(+3.24%)
Oct 13, 2025 7.620 7.740 7.595 7.720 746,799 +0.18(+2.39%)
Oct 10, 2025 7.760 7.820 7.490 7.540 981,903 -0.22(-2.84%)
Oct 09, 2025 7.740 7.835 7.710 7.760 818,296 -0.02(-0.26%)
Oct 08, 2025 7.810 7.840 7.695 7.780 850,711 -0.02(-0.26%)
Oct 07, 2025 8.070 8.090 7.800 7.800 1,614,825 -0.31(-3.82%)
Oct 06, 2025 8.000 8.235 7.960 8.110 1,020,564 +0.11(+1.37%)
Oct 03, 2025 8.060 8.155 7.975 8.000 776,009 +0.00(+0.00%)
Oct 02, 2025 7.970 8.010 7.890 8.000 610,334 +0.04(+0.50%)
Oct 01, 2025 8.010 8.065 7.875 7.960 856,173 -0.12(-1.49%)
Sep 30, 2025 8.190 8.220 7.920 8.080 865,659 -0.10(-1.22%)
Sep 29, 2025 8.210 8.250 8.105 8.180 759,311 +0.04(+0.49%)
Sep 26, 2025 8.030 8.190 8.030 8.140 709,600 +0.14(+1.75%)
Sep 25, 2025 8.160 8.285 7.965 8.000 740,796 -0.24(-2.91%)
Sep 24, 2025 8.220 8.310 8.160 8.240 785,606 +0.01(+0.12%)
Sep 23, 2025 8.060 8.280 8.060 8.230 737,039 +0.15(+1.86%)
Sep 22, 2025 8.130 8.130 8.040 8.080 796,418 -0.06(-0.74%)
Sep 19, 2025 8.250 8.290 8.110 8.140 2,509,551 -0.08(-0.97%)
Sep 18, 2025 8.240 8.315 8.160 8.220 679,346 +0.03(+0.37%)
Sep 17, 2025 8.200 8.440 8.145 8.190 934,256 +0.03(+0.37%)
Sep 16, 2025 8.170 8.190 8.050 8.160 698,970 -0.03(-0.37%)
Sep 15, 2025 8.200 8.235 8.140 8.190 918,512 +0.03(+0.37%)
Sep 12, 2025 8.290 8.310 8.120 8.160 777,595 -0.16(-1.92%)
Sep 11, 2025 8.050 8.330 7.970 8.320 946,399 +0.39(+4.92%)
Sep 10, 2025 8.070 8.110 7.800 7.930 950,494 -0.18(-2.22%)
Sep 09, 2025 8.210 8.220 8.005 8.110 2,416,838 -0.10(-1.22%)
Sep 08, 2025 8.160 8.260 8.090 8.210 914,262 +0.10(+1.23%)
Sep 05, 2025 8.180 8.280 8.055 8.110 682,791 -0.03(-0.37%)
Sep 04, 2025 8.070 8.180 8.030 8.140 770,660 +0.04(+0.49%)
Sep 03, 2025 8.130 8.260 7.975 8.100 1,238,483 -0.01(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.