Global Business Travel Group, Inc. (GBTG) NYSE

9.37

+0.025(+0.27%)

Updated at June 02 04:00PM

Currency In USD

GBTG Historical Return

If you invested $1000 in Global Business Travel Group, Inc. (GBTG) since IPO date, it would be worth $970.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $955.15, while $1000 invested 1 year ago would be worth $1,464.06. This corresponds to total returns of -2.9%, -4.49%, 46.41%, respectively, with annualized returns of -0.53%, -0.91%, 46.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GBTG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.34	9.37	9.37	9.39	9.34	5.09M
June 01, 2026	9.38	9.34	9.34	9.4	9.32	13.16M
May 29, 2026	9.46	9.34	9.34	9.48	9.34	2.77M
May 28, 2026	9.44	9.51	9.51	9.51	9.44	1.94M
May 27, 2026	9.44	9.44	9.44	9.47	9.44	1.18M
May 26, 2026	9.41	9.45	9.45	9.45	9.41	1.53M
May 22, 2026	9.43	9.44	9.44	9.45	9.4	3.1M
May 21, 2026	9.39	9.43	9.43	9.44	9.39	2.07M
May 20, 2026	9.42	9.41	9.41	9.44	9.37	2.12M
May 19, 2026	9.38	9.42	9.42	9.44	9.37	4.18M
May 18, 2026	9.35	9.44	9.44	9.46	9.35	3.86M
May 15, 2026	9.4	9.34	9.34	9.4	9.34	2.51M
May 14, 2026	9.4	9.36	9.36	9.41	9.36	893,470
May 13, 2026	9.39	9.39	9.39	9.41	9.37	2.56M
May 12, 2026	9.39	9.39	9.39	9.41	9.35	2.08M
May 11, 2026	9.42	9.39	9.39	9.45	9.38	4.03M
May 08, 2026	9.46	9.45	9.45	9.47	9.42	2.07M
May 07, 2026	9.41	9.44	9.44	9.48	9.41	6.14M
May 06, 2026	9.44	9.43	9.43	9.46	9.36	7.46M
May 05, 2026	9.33	9.48	9.48	9.54	9.32	15.94M
May 04, 2026	9.31	9.34	9.34	9.39	9.3	81.22M
May 01, 2026	5.94	5.93	5.93	5.97	5.86	741,764
April 30, 2026	5.69	5.86	5.86	5.91	5.66	789,288
April 29, 2026	5.81	5.76	5.76	5.87	5.7	902,430
April 28, 2026	5.91	5.88	5.88	5.92	5.79	1.5M
April 27, 2026	5.66	5.76	5.76	5.8	5.66	919,331
April 24, 2026	5.69	5.73	5.73	5.74	5.64	798,014
April 23, 2026	5.84	5.7	5.7	5.96	5.62	1.07M
April 22, 2026	6.17	5.9	5.9	6.23	5.87	1.17M
April 21, 2026	6.13	6.2	6.2	6.3	6.12	1.14M
April 20, 2026	6.04	6.13	6.13	6.17	6.02	791,048
April 17, 2026	5.97	6.08	6.08	6.15	5.93	1.38M
April 16, 2026	5.85	5.82	5.82	5.95	5.76	981,508
April 15, 2026	5.74	5.83	5.83	5.85	5.72	1.63M
April 14, 2026	5.71	5.7	5.7	5.85	5.7	1.08M
April 13, 2026	5.54	5.69	5.69	5.7	5.47	1.13M
April 10, 2026	5.61	5.6	5.6	5.69	5.39	1.94M
April 09, 2026	5.41	5.61	5.61	5.62	5.27	1.49M
April 08, 2026	5.76	5.52	5.52	5.92	5.48	2.11M
April 07, 2026	5.56	5.48	5.48	5.64	5.44	1.59M
April 06, 2026	5.54	5.73	5.73	5.75	5.54	952,990
April 02, 2026	5.41	5.56	5.56	5.63	5.39	983,404
April 01, 2026	5.61	5.55	5.55	5.68	5.5	1.02M
March 31, 2026	5.5	5.58	5.58	5.66	5.44	1.27M
March 30, 2026	5.4	5.4	5.4	5.49	5.36	1.11M
March 27, 2026	5.46	5.33	5.33	5.48	5.32	1.03M
March 26, 2026	5.38	5.53	5.53	5.6	5.38	1.53M
March 25, 2026	5.35	5.41	5.41	5.47	5.28	1.3M
March 24, 2026	5.35	5.26	5.26	5.36	5.21	1.56M
March 23, 2026	5.57	5.46	5.46	5.62	5.41	1.23M
March 20, 2026	5.51	5.46	5.46	5.57	5.42	2.11M
March 19, 2026	5.56	5.5	5.5	5.67	5.43	1.36M
March 18, 2026	5.7	5.59	5.59	5.74	5.56	1.78M
March 17, 2026	5.61	5.75	5.75	5.83	5.61	2M
March 16, 2026	5.57	5.56	5.56	5.68	5.56	1.81M
March 13, 2026	5.54	5.56	5.56	5.62	5.46	1.27M
March 12, 2026	5.42	5.5	5.5	5.63	5.42	1.94M
March 11, 2026	5.48	5.57	5.57	5.61	5.41	2.02M
March 10, 2026	5.57	5.51	5.51	5.63	5.05	3.56M
March 09, 2026	5.66	5.76	5.76	5.79	5.43	2.12M