GBTG(GBTG)
GBTG
$9.46—Stale · unknown old
NYSE • Last print unknown ago
$9.46—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $9.49 | $9.49 | $9.46 | $9.46 | 1.10M |
| 9/10/2026 | $9.48 | $9.49 | $9.47 | $9.48 | 1.16M |
| 9/9/2026 | $9.47 | $9.49 | $9.47 | $9.48 | 1.15M |
| 9/8/2026 | $9.56 | $9.56 | $9.48 | $9.48 | 891,900 |
| 9/4/2026 | $9.49 | $9.49 | $9.48 | $9.48 | 698,200 |
| 9/3/2026 | $9.49 | $9.49 | $9.47 | $9.49 | 2.42M |
| 9/2/2026 | $9.46 | $9.49 | $9.44 | $9.48 | 13.55M |
| 9/1/2026 | $9.46 | $9.47 | $9.46 | $9.46 | 1.20M |
| 8/31/2026 | $9.47 | $9.48 | $9.46 | $9.46 | 1.40M |
| 8/28/2026 | $9.47 | $9.48 | $9.47 | $9.48 | 651,501 |
| 8/27/2026 | $9.46 | $9.48 | $9.46 | $9.46 | 1.02M |
| 8/26/2026 | $9.47 | $9.48 | $9.46 | $9.46 | 376,700 |
| 8/25/2026 | $9.46 | $9.48 | $9.46 | $9.47 | 507,347 |
| 8/24/2026 | $9.46 | $9.52 | $9.46 | $9.48 | 1.22M |
| 8/21/2026 | $9.47 | $9.49 | $9.45 | $9.45 | 2.77M |
| 8/20/2026 | $9.45 | $9.46 | $9.45 | $9.46 | 1.52M |
| 8/19/2026 | $9.45 | $9.46 | $9.45 | $9.45 | 634,900 |
| 8/18/2026 | $9.46 | $9.46 | $9.45 | $9.45 | 801,700 |
| 8/17/2026 | $9.44 | $9.46 | $9.44 | $9.44 | 862,300 |
| 8/14/2026 | $9.45 | $9.47 | $9.45 | $9.46 | 498,700 |
| 8/13/2026 | $9.45 | $9.47 | $9.44 | $9.46 | 1.51M |
| 8/12/2026 | $9.44 | $9.45 | $9.44 | $9.44 | 1.06M |
| 8/11/2026 | $9.45 | $9.46 | $9.44 | $9.44 | 945,900 |
| 8/10/2026 | $9.43 | $9.46 | $9.43 | $9.45 | 642,600 |
| 8/7/2026 | $9.43 | $9.46 | $9.43 | $9.46 | 1.03M |
| 8/6/2026 | $9.43 | $9.45 | $9.43 | $9.43 | 1.35M |
| 8/5/2026 | $9.45 | $9.45 | $9.42 | $9.43 | 1.88M |
| 8/4/2026 | $9.43 | $9.44 | $9.42 | $9.43 | 4.08M |
| 8/3/2026 | $9.44 | $9.45 | $9.43 | $9.43 | 1.10M |
| 7/31/2026 | $9.43 | $9.44 | $9.42 | $9.44 | 1.28M |
| 7/30/2026 | $9.42 | $9.44 | $9.41 | $9.42 | 1.64M |
| 7/29/2026 | $9.41 | $9.43 | $9.41 | $9.42 | 1.51M |
| 7/28/2026 | $9.42 | $9.44 | $9.41 | $9.42 | 1.06M |
| 7/27/2026 | $9.42 | $9.43 | $9.41 | $9.41 | 793,600 |
| 7/24/2026 | $9.42 | $9.42 | $9.41 | $9.41 | 546,405 |
| 7/23/2026 | $9.41 | $9.43 | $9.41 | $9.41 | 1.36M |
| 7/22/2026 | $9.41 | $9.42 | $9.41 | $9.41 | 1.64M |
| 7/21/2026 | $9.41 | $9.42 | $9.41 | $9.41 | 1.53M |
| 7/20/2026 | $9.41 | $9.42 | $9.41 | $9.41 | 792,406 |
| 7/17/2026 | $9.44 | $9.44 | $9.41 | $9.41 | 1.82M |
| 7/16/2026 | $9.41 | $9.44 | $9.40 | $9.40 | 2.08M |
| 7/15/2026 | $9.42 | $9.42 | $9.40 | $9.40 | 1.87M |
| 7/14/2026 | $9.40 | $9.42 | $9.40 | $9.41 | 1.06M |
| 7/13/2026 | $9.41 | $9.42 | $9.39 | $9.40 | 1.27M |
| 7/10/2026 | $9.41 | $9.41 | $9.39 | $9.40 | 923,500 |
| 7/9/2026 | $9.41 | $9.41 | $9.39 | $9.39 | 1.80M |
| 7/8/2026 | $9.39 | $9.41 | $9.38 | $9.40 | 3.17M |
| 7/7/2026 | $9.41 | $9.41 | $9.39 | $9.39 | 1.31M |
| 7/6/2026 | $9.39 | $9.41 | $9.39 | $9.40 | 916,112 |
| 7/2/2026 | $9.42 | $9.42 | $9.39 | $9.40 | 1.95M |
| 7/1/2026 | $9.42 | $9.42 | $9.39 | $9.40 | 2.00M |
| 6/30/2026 | $9.38 | $9.41 | $9.38 | $9.39 | 1.69M |
| 6/29/2026 | $9.41 | $9.44 | $9.38 | $9.39 | 2.23M |
| 6/26/2026 | $9.39 | $9.44 | $9.38 | $9.43 | 5.93M |
| 6/25/2026 | $9.38 | $9.40 | $9.35 | $9.39 | 2.39M |
| 6/24/2026 | $9.37 | $9.39 | $9.37 | $9.38 | 3.30M |
| 6/23/2026 | $9.39 | $9.40 | $9.35 | $9.38 | 4.77M |
| 6/22/2026 | $9.36 | $9.39 | $9.35 | $9.39 | 4.23M |
| 6/18/2026 | $9.38 | $9.39 | $9.36 | $9.36 | 2.24M |
| 6/17/2026 | $9.38 | $9.45 | $9.36 | $9.36 | 5.24M |
| 6/16/2026 | $9.38 | $9.39 | $9.35 | $9.36 | 4.89M |
| 6/15/2026 | $9.38 | $9.39 | $9.35 | $9.36 | 930,335 |