Stockscreener 앱 받기
9.48
1.50%
0.14
시간 외 거래:
9.40
-0.08
-0.84%
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.54 | $9.31 | $0.225 | 15,943,113.0 | +1.50% |
| 2026-05-04 | $9.39 | $9.30 | $0.09 | 81,215,938.0 | +57.50% |
| 2026-05-01 | $5.96 | $5.86 | $0.105 | 741,777.0 | +1.19% |
| 2026-04-30 | $5.91 | $5.66 | $0.245 | 789,289.0 | +1.74% |
| 2026-04-29 | $5.87 | $5.70 | $0.165 | 902,430.0 | -2.04% |
| 2026-04-28 | $5.92 | $5.79 | $0.13 | 1,502,438.0 | +2.08% |
| 2026-04-27 | $5.79 | $5.66 | $0.135 | 919,356.0 | +0.52% |
| 2026-04-24 | $5.75 | $5.64 | $0.105 | 818,730.0 | +0.53% |
| 2026-04-23 | $5.96 | $5.62 | $0.345 | 1,072,901.0 | -3.39% |
| 2026-04-22 | $6.23 | $5.87 | $0.36 | 1,173,829.0 | -4.84% |
| 2026-04-21 | $6.29 | $6.12 | $0.175 | 1,173,889.0 | +1.14% |
| 2026-04-20 | $6.17 | $6.01 | $0.15 | 791,059.0 | +0.82% |
| 2026-04-17 | $6.15 | $5.93 | $0.22 | 1,382,777.0 | +4.47% |
| 2026-04-16 | $5.95 | $5.76 | $0.185 | 981,508.0 | -0.17% |
| 2026-04-15 | $5.85 | $5.72 | $0.1272 | 1,630,555.0 | +2.28% |
| 2026-04-14 | $5.84 | $5.70 | $0.145 | 1,082,079.0 | +0.18% |
| 2026-04-13 | $5.70 | $5.47 | $0.23 | 1,126,852.0 | +1.61% |
| 2026-04-10 | $5.69 | $5.39 | $0.30 | 2,008,834.0 | -0.18% |
| 2026-04-09 | $5.62 | $5.27 | $0.35 | 1,487,784.0 | +1.63% |
| 2026-04-08 | $5.92 | $5.48 | $0.44 | 2,108,971.0 | +0.73% |
| 2026-04-07 | $5.64 | $5.43 | $0.205 | 1,585,625.0 | -4.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.54 | $5.86 | $3.68 | 113,843,941.0 | +61.77% |
| 2026-04 | $6.29 | $5.27 | $1.03 | 25,494,097.0 | +5.02% |
| 2026-03 | $5.88 | $5.05 | $0.83 | 38,506,466.0 | +2.01% |
| 2026-02 | $6.95 | $4.96 | $2.00 | 34,668,775.0 | -20.15% |
| 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% |
1.51%
0.87%
자본화:
|
볼륨(24시간):