Stockscreener 앱 받기
7.51
3.59%
0.26
Global Business Travel Group Inc 주식 (GBTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.57 | $7.20 | $0.3689 | 1,543,647.0 | +3.59% |
| 2025-08-07 | $7.39 | $7.14 | $0.245 | 1,416,675.0 | -1.09% |
| 2025-08-06 | $7.45 | $6.52 | $0.93 | 1,870,233.0 | +12.77% |
| 2025-08-05 | $7.00 | $6.30 | $0.70 | 1,022,260.0 | +4.17% |
| 2025-08-04 | $6.25 | $6.12 | $0.13 | 933,945.0 | +2.46% |
| 2025-08-01 | $6.37 | $6.04 | $0.325 | 1,035,543.0 | -5.29% |
| 2025-07-31 | $6.69 | $6.41 | $0.285 | 1,025,047.0 | -3.60% |
| 2025-07-30 | $6.87 | $6.60 | $0.265 | 1,244,412.0 | +0.15% |
| 2025-07-29 | $6.76 | $6.50 | $0.265 | 1,826,967.0 | -0.75% |
| 2025-07-28 | $6.82 | $6.67 | $0.15 | 771,772.0 | -0.89% |
| 2025-07-25 | $6.79 | $6.57 | $0.22 | 664,560.0 | +1.35% |
| 2025-07-24 | $6.71 | $6.58 | $0.13 | 722,114.0 | +0.30% |
| 2025-07-23 | $6.68 | $6.58 | $0.105 | 416,218.0 | +2.94% |
| 2025-07-22 | $6.52 | $6.30 | $0.22 | 830,424.0 | +2.54% |
| 2025-07-21 | $6.40 | $6.26 | $0.14 | 668,035.0 | -0.16% |
| 2025-07-18 | $6.46 | $6.32 | $0.14 | 656,495.0 | -1.71% |
| 2025-07-17 | $6.46 | $6.36 | $0.105 | 539,621.0 | +1.26% |
| 2025-07-16 | $6.39 | $6.24 | $0.15 | 767,158.0 | +1.60% |
| 2025-07-15 | $6.42 | $6.25 | $0.165 | 709,837.0 | -1.73% |
| 2025-07-14 | $6.42 | $6.34 | $0.075 | 671,361.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.57 | $6.04 | $1.53 | 9,365,950.0 | +16.80% |
| 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% |
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% |
1.43%
4.08%
자본화:
|
볼륨(24시간):