GBTG(GBTG)
GBTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.42 | $9.44 | $9.37 | $9.41 | 1.95M |
| 5/19/2026 | $9.38 | $9.44 | $9.37 | $9.42 | 4.21M |
| 5/18/2026 | $9.35 | $9.46 | $9.35 | $9.44 | 3.95M |
| 5/15/2026 | $9.40 | $9.40 | $9.34 | $9.34 | 2.51M |
| 5/14/2026 | $9.40 | $9.41 | $9.36 | $9.36 | 896,348 |
| 5/13/2026 | $9.39 | $9.41 | $9.37 | $9.39 | 2.57M |
| 5/12/2026 | $9.39 | $9.41 | $9.35 | $9.39 | 2.09M |
| 5/11/2026 | $9.42 | $9.45 | $9.38 | $9.39 | 4.21M |
| 5/8/2026 | $9.46 | $9.47 | $9.42 | $9.45 | 2.39M |
| 5/7/2026 | $9.41 | $9.48 | $9.41 | $9.44 | 6.22M |
| 5/6/2026 | $9.44 | $9.46 | $9.36 | $9.43 | 7.57M |
| 5/5/2026 | $9.33 | $9.54 | $9.32 | $9.48 | 15.94M |
| 5/4/2026 | $9.31 | $9.39 | $9.30 | $9.34 | 81.22M |
| 5/1/2026 | $5.94 | $5.97 | $5.86 | $5.93 | 741,800 |
| 4/30/2026 | $5.69 | $5.91 | $5.66 | $5.86 | 789,300 |
| 4/29/2026 | $5.81 | $5.87 | $5.70 | $5.76 | 902,430 |
| 4/28/2026 | $5.91 | $5.92 | $5.79 | $5.88 | 1.50M |
| 4/27/2026 | $5.66 | $5.80 | $5.66 | $5.76 | 919,400 |
| 4/24/2026 | $5.69 | $5.75 | $5.64 | $5.73 | 1.01M |
| 4/23/2026 | $5.84 | $5.96 | $5.62 | $5.70 | 1.07M |
| 4/22/2026 | $6.17 | $6.23 | $5.87 | $5.90 | 1.17M |
| 4/21/2026 | $6.13 | $6.30 | $6.12 | $6.20 | 1.17M |
| 4/20/2026 | $6.04 | $6.17 | $6.02 | $6.13 | 791,100 |
| 4/17/2026 | $5.97 | $6.15 | $5.93 | $6.08 | 1.38M |
| 4/16/2026 | $5.85 | $5.95 | $5.76 | $5.82 | 981,536 |
| 4/15/2026 | $5.74 | $5.85 | $5.72 | $5.83 | 1.63M |
| 4/14/2026 | $5.71 | $5.85 | $5.70 | $5.70 | 1.08M |
| 4/13/2026 | $5.54 | $5.70 | $5.47 | $5.69 | 1.13M |
| 4/10/2026 | $5.61 | $5.69 | $5.39 | $5.60 | 2.01M |
| 4/9/2026 | $5.41 | $5.62 | $5.27 | $5.61 | 1.49M |
| 4/8/2026 | $5.76 | $5.92 | $5.48 | $5.52 | 2.11M |
| 4/7/2026 | $5.56 | $5.64 | $5.44 | $5.48 | 1.59M |
| 4/6/2026 | $5.54 | $5.75 | $5.54 | $5.73 | 953,000 |
| 4/2/2026 | $5.41 | $5.63 | $5.39 | $5.56 | 983,407 |
| 4/1/2026 | $5.61 | $5.68 | $5.50 | $5.55 | 1.02M |
| 3/31/2026 | $5.50 | $5.66 | $5.44 | $5.58 | 1.29M |
| 3/30/2026 | $5.40 | $5.49 | $5.36 | $5.40 | 1.28M |
| 3/27/2026 | $5.46 | $5.48 | $5.31 | $5.33 | 1.07M |
| 3/26/2026 | $5.38 | $5.60 | $5.38 | $5.53 | 1.53M |
| 3/25/2026 | $5.35 | $5.47 | $5.28 | $5.41 | 1.30M |
| 3/24/2026 | $5.35 | $5.36 | $5.21 | $5.26 | 1.56M |
| 3/23/2026 | $5.57 | $5.62 | $5.41 | $5.46 | 1.23M |
| 3/20/2026 | $5.51 | $5.57 | $5.42 | $5.46 | 2.11M |
| 3/19/2026 | $5.56 | $5.67 | $5.43 | $5.50 | 1.38M |
| 3/18/2026 | $5.70 | $5.74 | $5.56 | $5.59 | 1.78M |
| 3/17/2026 | $5.61 | $5.83 | $5.61 | $5.75 | 2.00M |
| 3/16/2026 | $5.57 | $5.68 | $5.56 | $5.56 | 1.81M |
| 3/13/2026 | $5.54 | $5.62 | $5.46 | $5.56 | 1.27M |
| 3/12/2026 | $5.42 | $5.63 | $5.42 | $5.50 | 1.94M |
| 3/11/2026 | $5.48 | $5.61 | $5.41 | $5.57 | 2.02M |
| 3/10/2026 | $5.57 | $5.63 | $5.05 | $5.51 | 3.56M |
| 3/9/2026 | $5.66 | $5.79 | $5.43 | $5.76 | 2.12M |
| 3/6/2026 | $5.67 | $5.78 | $5.48 | $5.74 | 1.79M |
| 3/5/2026 | $5.68 | $5.88 | $5.67 | $5.78 | 1.49M |
| 3/4/2026 | $5.73 | $5.82 | $5.61 | $5.71 | 2.24M |
| 3/3/2026 | $5.40 | $5.69 | $5.38 | $5.66 | 1.84M |
| 3/2/2026 | $5.27 | $5.62 | $5.12 | $5.56 | 1.90M |
| 2/27/2026 | $5.33 | $5.61 | $5.33 | $5.47 | 2.34M |
| 2/26/2026 | $5.30 | $5.52 | $5.21 | $5.50 | 1.46M |
| 2/25/2026 | $5.14 | $5.33 | $5.06 | $5.26 | 1.42M |
| 2/24/2026 | $4.99 | $5.18 | $4.97 | $5.10 | 1.36M |
| 2/23/2026 | $5.33 | $5.35 | $4.96 | $4.97 | 1.54M |
| 2/20/2026 | $5.37 | $5.56 | $5.34 | $5.43 | 1.38M |