Stockscreener 앱 받기
6.395
7.33%
-0.495
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $6.69 | $6.20 | $0.49 | 669,631.0 | -7.11% |
| 2025-05-05 | $6.97 | $6.80 | $0.17 | 858,227.0 | +0.15% |
| 2025-05-02 | $6.94 | $6.83 | $0.105 | 900,415.0 | +1.78% |
| 2025-05-01 | $6.86 | $6.71 | $0.145 | 767,949.0 | +0.75% |
| 2025-04-30 | $6.73 | $6.48 | $0.25 | 657,873.0 | -0.15% |
| 2025-04-29 | $6.78 | $6.67 | $0.105 | 716,074.0 | -1.03% |
| 2025-04-28 | $6.92 | $6.75 | $0.17 | 864,615.0 | +0.30% |
| 2025-04-25 | $6.81 | $6.69 | $0.1189 | 535,731.0 | -0.59% |
| 2025-04-24 | $6.83 | $6.68 | $0.14 | 996,033.0 | +1.34% |
| 2025-04-23 | $6.93 | $6.68 | $0.245 | 691,986.0 | +2.13% |
| 2025-04-22 | $6.63 | $6.48 | $0.1459 | 730,275.0 | +2.33% |
| 2025-04-21 | $6.57 | $6.39 | $0.18 | 787,557.0 | -3.16% |
| 2025-04-17 | $6.70 | $6.54 | $0.165 | 829,216.0 | +1.22% |
| 2025-04-16 | $6.67 | $6.45 | $0.225 | 701,361.0 | -1.35% |
| 2025-04-15 | $6.79 | $6.61 | $0.185 | 491,689.0 | -0.89% |
| 2025-04-14 | $6.88 | $6.66 | $0.225 | 720,759.0 | -0.45% |
| 2025-04-11 | $6.77 | $6.53 | $0.24 | 669,752.0 | +1.51% |
| 2025-04-10 | $6.73 | $6.41 | $0.32 | 1,390,480.0 | -2.78% |
| 2025-04-09 | $7.07 | $6.34 | $0.73 | 1,586,322.0 | +6.55% |
| 2025-04-08 | $6.79 | $6.30 | $0.49 | 968,780.0 | -0.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.97 | $6.20 | $0.77 | 3,196,222.0 | -4.62% |
| 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% |
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% |
0.72%
자본화:
|
볼륨(24시간):