Global Business Travel Group, Inc.
GBTGNYSETechnology● Active
$9.36
+$0.01(+0.16%)
Market Cap$4.9B
P/E Ratio—
52W High$9.54
52W Low$4.955
Global Business Travel Group, Inc.（GBTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gbtg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.02
Dec 3, 2021
-6.8% from here
5-Year Low5Y
$4.26
Nov 17, 2022
+119.2% from low
IPO Priceadj.
$7.25
Aug 18, 2022
+28.8% since IPO
1 Year Ago
$6.57
Jun 9, 2025
+42.2% in 1Y
5 Years Ago
$9.83
Jun 8, 2021
-5.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GBTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.36 | $9.38 | $9.34 | $9.34 | $9.34 | 1.3M | -0.21% |
| Jun 4, 2026 | $9.36 | $9.36 | $9.34 | $9.35 | $9.35 | 3.7M | -0.11% |
| Jun 3, 2026 | $9.35 | $9.37 | $9.34 | $9.37 | $9.37 | 6.3M | +0.21% |
| Jun 2, 2026 | $9.34 | $9.39 | $9.34 | $9.37 | $9.37 | 5.1M | +0.32% |
| Jun 1, 2026 | $9.38 | $9.40 | $9.32 | $9.34 | $9.34 | 13.2M | -0.43% |
| May 29, 2026 | $9.46 | $9.48 | $9.34 | $9.34 | $9.34 | 2.8M | -1.27% |
| May 28, 2026 | $9.44 | $9.51 | $9.44 | $9.51 | $9.51 | 2.0M | +0.74% |
| May 27, 2026 | $9.44 | $9.47 | $9.44 | $9.44 | $9.44 | 1.2M | +0.00% |
| May 26, 2026 | $9.41 | $9.45 | $9.41 | $9.45 | $9.45 | 1.5M | +0.43% |
| May 22, 2026 | $9.43 | $9.45 | $9.40 | $9.44 | $9.44 | 3.1M | +0.11% |
| May 21, 2026 | $9.39 | $9.44 | $9.39 | $9.43 | $9.43 | 2.2M | +0.43% |
| May 20, 2026 | $9.42 | $9.44 | $9.37 | $9.41 | $9.41 | 2.1M | -0.11% |
| May 19, 2026 | $9.38 | $9.44 | $9.37 | $9.42 | $9.42 | 4.2M | +0.43% |
| May 18, 2026 | $9.35 | $9.46 | $9.35 | $9.44 | $9.44 | 3.9M | +0.96% |
| May 15, 2026 | $9.40 | $9.40 | $9.34 | $9.34 | $9.34 | 2.5M | -0.64% |
| May 14, 2026 | $9.40 | $9.41 | $9.36 | $9.36 | $9.36 | 896K | -0.43% |
| May 13, 2026 | $9.39 | $9.41 | $9.37 | $9.39 | $9.39 | 2.6M | +0.00% |
| May 12, 2026 | $9.39 | $9.41 | $9.35 | $9.39 | $9.39 | 2.1M | +0.00% |
| May 11, 2026 | $9.42 | $9.45 | $9.38 | $9.39 | $9.39 | 4.2M | -0.32% |
| May 8, 2026 | $9.46 | $9.47 | $9.42 | $9.45 | $9.45 | 2.4M | -0.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GBTG
Jan 1 → Dec 31 · 6 years2026+22.1%$7.65 → $9.34
+22.1%
2025-17.8%$9.31 → $7.65
-17.8%
2024+45.7%$6.37 → $9.28
+45.7%
2023-3.2%$6.66 → $6.45
-3.2%
2022-31.8%$9.90 → $6.75
-31.8%
2021+0.6%$9.81 → $9.87
+0.6%
Best Year2024 · +45.7%
Worst Year2022 · -31.8%
Positive Years3 / 6
Avg Annual Return+2.6%
6Y Total Return-4.8%
6Y CAGR~-0.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in GBTG?
If you invested $1,000 in GBTG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,288
Total Return+28.8%
CAGR~+6.5% / yr
Profit+$288
Based on Aug 18, 2022 · $7.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Business Travel Group, Inc.（GBTG）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GBTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GBTG 历史股价FMP 日线复权 OHLCV