Stockscreener 앱 받기
5.46
0.55%
-0.03
시간 외 거래:
5.46
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $5.72 | $5.42 | $0.305 | 1,430,852.0 | -0.55% |
| 2026-02-09 | $5.59 | $5.32 | $0.27 | 1,732,250.0 | -2.14% |
| 2026-02-06 | $5.91 | $5.51 | $0.395 | 1,773,023.0 | -0.36% |
| 2026-02-05 | $6.01 | $5.54 | $0.47 | 3,491,867.0 | -6.32% |
| 2026-02-04 | $6.20 | $5.91 | $0.29 | 1,782,938.0 | -2.28% |
| 2026-02-03 | $6.77 | $5.86 | $0.915 | 1,828,402.0 | -7.93% |
| 2026-02-02 | $6.95 | $6.66 | $0.29 | 1,540,968.0 | -2.48% |
| 2026-01-30 | $7.03 | $6.55 | $0.4773 | 1,663,992.0 | -2.14% |
| 2026-01-29 | $7.08 | $6.86 | $0.22 | 1,062,870.0 | +2.19% |
| 2026-01-28 | $6.99 | $6.84 | $0.15 | 2,069,553.0 | -1.44% |
| 2026-01-27 | $7.12 | $6.84 | $0.28 | 1,409,527.0 | -2.80% |
| 2026-01-26 | $7.31 | $7.12 | $0.19 | 1,056,514.0 | -1.52% |
| 2026-01-23 | $7.54 | $7.21 | $0.325 | 1,196,076.0 | -4.10% |
| 2026-01-22 | $7.81 | $7.51 | $0.295 | 1,254,450.0 | +0.13% |
| 2026-01-21 | $7.62 | $7.42 | $0.205 | 976,897.0 | +2.30% |
| 2026-01-20 | $7.61 | $7.35 | $0.255 | 984,067.0 | -2.89% |
| 2026-01-16 | $7.69 | $7.55 | $0.14 | 917,204.0 | -0.52% |
| 2026-01-15 | $7.68 | $7.37 | $0.31 | 1,124,272.0 | +2.00% |
| 2026-01-14 | $8.00 | $7.43 | $0.565 | 1,060,742.0 | -6.13% |
| 2026-01-13 | $8.19 | $7.98 | $0.21 | 701,688.0 | -2.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $6.95 | $5.32 | $1.63 | 15,011,152.0 | -20.29% |
| 2026-01 | $8.36 | $6.55 | $1.80 | 24,915,008.0 | -10.46% |
Global Business Travel Group Inc 주식 (GBTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.21 | $7.36 | $0.85 | 41,304,244.0 | +1.04% |
| 2025-11 | $8.64 | $6.80 | $1.84 | 29,282,078.0 | -1.91% |
| 2025-10 | $8.27 | $7.49 | $0.78 | 22,781,018.0 | -2.72% |
| 2025-09 | $8.44 | $7.80 | $0.64 | 20,804,888.0 | -3.12% |
| 2025-08 | $8.38 | $6.04 | $2.34 | 20,269,587.0 | +29.70% |
| 2025-07 | $6.87 | $6.24 | $0.63 | 20,276,067.0 | +2.06% |
| 2025-06 | $6.71 | $5.97 | $0.74 | 28,217,008.0 | +0.80% |
| 2025-05 | $6.97 | $5.78 | $1.19 | 22,105,427.0 | -6.86% |
| 2025-04 | $7.46 | $6.09 | $1.37 | 19,335,774.0 | -7.58% |
| 2025-03 | $8.76 | $7.13 | $1.63 | 16,870,629.0 | -12.64% |
| 2025-02 | $9.03 | $7.75 | $1.28 | 9,398,210.0 | -5.78% |
| 2025-01 | $9.34 | $8.50 | $0.835 | 10,145,748.0 | -4.96% |
Global Business Travel Group Inc 주식 (GBTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $8.92 | $0.6699 | 18,429,965.0 | -0.43% |
| 2024-11 | $9.60 | $6.82 | $2.78 | 17,852,567.0 | +23.07% |
| 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% |
5.32%
1.84%
자본화:
|
볼륨(24시간):