Stockscreener 앱 받기
6.09
1.33%
+0.08
시간 외 거래:
6.09
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $6.12 | $6.00 | $0.12 | 413,208.0 | +1.33% |
| 2024-05-14 | $6.07 | $5.88 | $0.19 | 321,979.0 | +2.39% |
| 2024-05-13 | $6.03 | $5.86 | $0.17 | 210,115.0 | -1.84% |
| 2024-05-10 | $6.05 | $5.95 | $0.105 | 236,914.0 | -0.33% |
| 2024-05-09 | $6.06 | $5.30 | $0.76 | 408,544.0 | +1.18% |
| 2024-05-08 | $6.01 | $5.87 | $0.14 | 433,415.0 | -0.50% |
| 2024-05-07 | $6.18 | $5.74 | $0.44 | 706,455.0 | -4.33% |
| 2024-05-06 | $6.25 | $6.13 | $0.12 | 688,003.0 | +0.97% |
| 2024-05-03 | $6.31 | $6.14 | $0.17 | 343,549.0 | +0.16% |
| 2024-05-02 | $6.21 | $6.04 | $0.17 | 481,977.0 | +1.82% |
| 2024-05-01 | $6.15 | $5.96 | $0.19 | 938,559.0 | +0.00% |
| 2024-04-30 | $6.06 | $5.95 | $0.1125 | 426,080.0 | +0.50% |
| 2024-04-29 | $6.12 | $5.96 | $0.16 | 732,952.0 | +0.33% |
| 2024-04-26 | $6.15 | $5.98 | $0.17 | 527,631.0 | +0.17% |
| 2024-04-25 | $6.00 | $5.87 | $0.13 | 141,496.0 | -0.17% |
| 2024-04-24 | $6.04 | $5.96 | $0.085 | 118,530.0 | +0.00% |
| 2024-04-23 | $6.04 | $5.96 | $0.08 | 123,509.0 | +0.00% |
| 2024-04-22 | $6.03 | $5.94 | $0.0878 | 137,542.0 | +0.00% |
| 2024-04-19 | $6.01 | $5.87 | $0.14 | 178,705.0 | +1.52% |
| 2024-04-18 | $6.01 | $5.84 | $0.17 | 187,877.0 | -1.01% |
| 2024-04-17 | $5.99 | $5.86 | $0.13 | 160,007.0 | +1.53% |
| 2024-04-16 | $5.96 | $5.76 | $0.195 | 141,279.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $6.31 | $5.30 | $1.01 | 5,595,926.0 | +0.66% |
| 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% |
2.12%
자본화:
|
볼륨(24시간):