Stockscreener 앱 받기
9.08
1.11%
0.10
시간 외 거래:
9.26
0.18
+1.98%
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.19 | $8.95 | $0.235 | 746,381.0 | +1.11% |
| 2024-11-20 | $9.20 | $8.94 | $0.265 | 644,818.0 | -1.86% |
| 2024-11-19 | $9.16 | $8.69 | $0.47 | 640,383.0 | +3.16% |
| 2024-11-18 | $8.91 | $8.76 | $0.1479 | 558,975.0 | -0.11% |
| 2024-11-15 | $9.05 | $8.85 | $0.20 | 610,690.0 | -1.00% |
| 2024-11-14 | $8.98 | $8.77 | $0.2125 | 1,128,272.0 | +2.28% |
| 2024-11-13 | $8.91 | $8.69 | $0.22 | 581,628.0 | -0.34% |
| 2024-11-12 | $8.88 | $8.71 | $0.18 | 785,080.0 | +0.69% |
| 2024-11-11 | $8.76 | $8.31 | $0.4452 | 771,702.0 | +5.81% |
| 2024-11-08 | $8.29 | $7.87 | $0.4121 | 881,902.0 | +4.42% |
| 2024-11-07 | $8.35 | $7.81 | $0.5368 | 1,516,270.0 | -5.27% |
| 2024-11-06 | $8.55 | $7.87 | $0.68 | 2,239,980.0 | +8.02% |
| 2024-11-05 | $7.76 | $6.82 | $0.94 | 976,286.0 | +0.65% |
| 2024-11-04 | $7.85 | $7.64 | $0.21 | 581,568.0 | -1.92% |
| 2024-11-01 | $7.83 | $7.69 | $0.14 | 807,463.0 | +2.62% |
| 2024-10-31 | $7.78 | $7.62 | $0.16 | 501,543.0 | -1.68% |
| 2024-10-30 | $7.90 | $7.75 | $0.155 | 372,963.0 | -1.52% |
| 2024-10-29 | $7.91 | $7.62 | $0.29 | 958,927.0 | +2.60% |
| 2024-10-28 | $7.71 | $7.56 | $0.145 | 551,186.0 | +2.54% |
| 2024-10-25 | $7.61 | $7.48 | $0.13 | 427,782.0 | -0.53% |
| 2024-10-24 | $7.56 | $7.45 | $0.11 | 372,753.0 | +0.53% |
| 2024-10-23 | $7.60 | $7.30 | $0.30 | 612,749.0 | -1.71% |
| 2024-10-22 | $7.70 | $7.56 | $0.14 | 327,542.0 | -1.30% |
Global Business Travel Group Inc 주식 (GBTG) 연도별 가격 이력
이 심층 분석에서는 Global Business Travel Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GBTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Business Travel Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Business Travel Group Inc 주식 (GBTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.20 | $6.82 | $2.38 | 14,104,823.0 | +19.00% |
| 2024-10 | $7.95 | $7.23 | $0.72 | 12,591,579.0 | -0.78% |
| 2024-09 | $7.79 | $6.91 | $0.885 | 33,304,318.0 | +10.01% |
| 2024-08 | $7.21 | $5.81 | $1.41 | 15,239,583.0 | +4.02% |
| 2024-07 | $6.96 | $6.25 | $0.71 | 14,049,992.0 | +1.82% |
| 2024-06 | $6.71 | $6.02 | $0.695 | 26,636,372.0 | +8.73% |
| 2024-05 | $6.31 | $5.30 | $1.01 | 9,539,715.0 | +0.33% |
| 2024-04 | $6.15 | $5.76 | $0.39 | 4,252,043.0 | +0.67% |
| 2024-03 | $6.35 | $4.49 | $1.86 | 4,628,436.0 | +0.17% |
| 2024-02 | $6.19 | $5.63 | $0.56 | 2,462,578.0 | +3.63% |
| 2024-01 | $6.42 | $5.45 | $0.97 | 2,253,519.0 | -10.23% |
Global Business Travel Group Inc 주식 (GBTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.72 | $5.72 | $1.00 | 3,614,870.0 | +3.70% |
| 2023-11 | $6.41 | $4.76 | $1.65 | 2,695,690.0 | +26.17% |
| 2023-10 | $5.59 | $4.85 | $0.74 | 3,113,189.0 | -10.36% |
| 2023-09 | $6.83 | $5.04 | $1.79 | 8,709,021.0 | -18.52% |
| 2023-08 | $7.16 | $6.14 | $1.02 | 4,249,333.0 | -4.12% |
| 2023-07 | $7.47 | $6.63 | $0.84 | 2,719,171.0 | -2.63% |
| 2023-06 | $8.05 | $6.97 | $1.08 | 8,488,816.0 | +0.84% |
| 2023-05 | $7.39 | $5.42 | $1.97 | 1,462,449.0 | +16.59% |
| 2023-04 | $6.87 | $5.85 | $1.02 | 804,380.0 | -7.24% |
| 2023-03 | $7.75 | $5.67 | $2.08 | 2,729,119.0 | -7.79% |
| 2023-02 | $7.49 | $6.80 | $0.69 | 1,415,749.0 | +1.70% |
| 2023-01 | $7.25 | $5.87 | $1.38 | 1,815,826.0 | +4.74% |
Global Business Travel Group Inc 주식 (GBTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.77 | $4.95 | $1.82 | 5,423,382.0 | +35.81% |
| 2022-11 | $5.85 | $4.26 | $1.59 | 2,784,075.0 | -10.29% |
| 2022-10 | $5.92 | $5.03 | $0.895 | 3,354,180.0 | -2.12% |
| 2022-09 | $8.40 | $5.38 | $3.02 | 2,756,539.0 | -23.20% |
| 2022-08 | $8.35 | $6.37 | $1.98 | 2,308,134.0 | +6.04% |
| 2022-07 | $7.48 | $5.16 | $2.31 | 2,926,628.0 | +10.14% |
| 2022-06 | $8.84 | $5.88 | $2.96 | 4,630,772.0 | +0.00% |
16.16%
2.00%
자본화:
|
볼륨(24시간):