Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GBTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 6.60 | 0.21 | 3.29% | 6.35 | 6.65 | 6.29 | 2,540,781 |
| Jun 05 2024 | 6.39 | 0.24 | 3.90% | 6.15 | 6.39 | 6.11 | 728,449 |
| Jun 04 2024 | 6.15 | -0.03 | -0.49% | 6.23 | 6.25 | 6.08 | 583,848 |
| Jun 03 2024 | 6.18 | 0.11 | 1.81% | 6.10 | 6.21 | 6.02 | 772,682 |
| May 31 2024 | 6.07 | 0.07 | 1.17% | 6.02 | 6.11 | 5.97 | 415,265 |
| May 30 2024 | 6.00 | 0.05 | 0.84% | 6.00 | 6.065 | 5.93 | 473,961 |
| May 29 2024 | 5.95 | 0.04 | 0.68% | 5.84 | 5.97 | 5.7599 | 401,578 |
| May 28 2024 | 5.91 | 0.08 | 1.37% | 5.93 | 6.03 | 5.80 | 544,352 |
| May 24 2024 | 5.83 | 0.02 | 0.34% | 5.80 | 5.86 | 5.73 | 286,921 |
| May 23 2024 | 5.81 | -0.14 | -2.35% | 5.95 | 5.96 | 5.745 | 274,778 |
| May 22 2024 | 5.95 | -0.10 | -1.65% | 6.03 | 6.09 | 5.92 | 250,011 |
| May 21 2024 | 6.05 | -0.02 | -0.33% | 6.05 | 6.12 | 6.03 | 412,177 |
| May 20 2024 | 6.07 | 0.06 | 1.00% | 6.00 | 6.10 | 5.985 | 419,622 |
| May 17 2024 | 6.01 | -0.04 | -0.66% | 6.05 | 6.09 | 5.99 | 353,484 |
| May 16 2024 | 6.05 | -0.04 | -0.66% | 6.08 | 6.17 | 6.03 | 387,069 |
| May 15 2024 | 6.09 | 0.08 | 1.33% | 6.04 | 6.12 | 6.00 | 414,113 |
| May 14 2024 | 6.01 | 0.14 | 2.39% | 5.91 | 6.07 | 5.88 | 322,272 |
| May 13 2024 | 5.87 | -0.11 | -1.84% | 6.01 | 6.03 | 5.86 | 210,323 |
| May 10 2024 | 5.98 | -0.02 | -0.33% | 5.99 | 6.05 | 5.945 | 237,218 |
| May 09 2024 | 6.00 | 0.07 | 1.18% | 5.90 | 6.06 | 5.30 | 408,734 |
| May 08 2024 | 5.93 | -0.03 | -0.50% | 5.90 | 6.01 | 5.87 | 450,197 |
| May 07 2024 | 5.96 | -0.27 | -4.33% | 6.08 | 6.18 | 5.74 | 707,302 |
| May 06 2024 | 6.23 | 0.06 | 0.97% | 6.20 | 6.25 | 6.13 | 689,003 |
| May 03 2024 | 6.17 | 0.01 | 0.16% | 6.26 | 6.31 | 6.14 | 346,088 |
| May 02 2024 | 6.16 | 0.11 | 1.82% | 6.13 | 6.21 | 6.04 | 484,574 |
| May 01 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.15 | 5.96 | 940,475 |
| Apr 30 2024 | 6.05 | 0.03 | 0.50% | 5.98 | 6.0575 | 5.945 | 429,239 |
| Apr 29 2024 | 6.02 | 0.02 | 0.33% | 6.02 | 6.12 | 5.96 | 734,504 |
| Apr 26 2024 | 6.00 | 0.01 | 0.17% | 5.99 | 6.15 | 5.98 | 528,589 |
| Apr 25 2024 | 5.99 | -0.01 | -0.17% | 5.93 | 6.00 | 5.87 | 145,005 |
| Apr 24 2024 | 6.00 | 0.00 | 0.00% | 5.98 | 6.045 | 5.96 | 120,005 |
| Apr 23 2024 | 6.00 | 0.00 | 0.00% | 5.99 | 6.04 | 5.96 | 125,220 |
| Apr 22 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.0278 | 5.94 | 139,336 |
| Apr 19 2024 | 6.00 | 0.09 | 1.52% | 5.88 | 6.01 | 5.87 | 180,716 |
| Apr 18 2024 | 5.91 | -0.06 | -1.01% | 5.97 | 6.01 | 5.84 | 194,100 |
| Apr 17 2024 | 5.97 | 0.09 | 1.53% | 5.90 | 5.99 | 5.86 | 161,011 |
| Apr 16 2024 | 5.88 | -0.03 | -0.51% | 5.77 | 5.955 | 5.76 | 136,603 |
| Apr 15 2024 | 5.91 | 0.08 | 1.37% | 5.84 | 5.91 | 5.785 | 119,735 |
| Apr 12 2024 | 5.83 | -0.14 | -2.35% | 5.92 | 5.96 | 5.80 | 59,422 |
| Apr 11 2024 | 5.97 | 0.06 | 1.02% | 5.91 | 6.02 | 5.82 | 132,619 |
| Apr 10 2024 | 5.91 | -0.12 | -1.99% | 6.01 | 6.05 | 5.82 | 165,070 |
| Apr 09 2024 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 5.96 | 109,871 |
| Apr 08 2024 | 6.00 | 0.00 | 0.00% | 6.02 | 6.08 | 5.95 | 84,814 |
| Apr 05 2024 | 6.00 | 0.03 | 0.50% | 5.97 | 6.02 | 5.92 | 140,977 |
| Apr 04 2024 | 5.97 | -0.03 | -0.50% | 6.05 | 6.06 | 5.91 | 172,449 |
| Apr 03 2024 | 6.00 | -0.01 | -0.17% | 5.98 | 6.05 | 5.97 | 118,936 |
| Apr 02 2024 | 6.01 | 0.01 | 0.17% | 5.96 | 6.02 | 5.84 | 129,486 |
| Apr 01 2024 | 6.00 | -0.01 | -0.17% | 5.97 | 6.01 | 5.8943 | 150,577 |
| Mar 28 2024 | 6.01 | 0.01 | 0.17% | 6.00 | 6.05 | 5.85 | 206,926 |
| Mar 27 2024 | 6.00 | -0.11 | -1.80% | 6.11 | 6.18 | 5.8691 | 630,623 |
| Mar 26 2024 | 6.11 | 0.14 | 2.35% | 6.19 | 6.35 | 6.02 | 978,885 |
| Mar 25 2024 | 5.97 | 0.34 | 6.04% | 5.66 | 6.00 | 5.655 | 138,793 |
| Mar 22 2024 | 5.63 | -0.12 | -2.09% | 5.75 | 5.80 | 5.62 | 66,606 |
| Mar 21 2024 | 5.75 | 0.00 | 0.00% | 5.77 | 5.86 | 5.68 | 87,658 |
| Mar 20 2024 | 5.75 | 0.10 | 1.77% | 5.59 | 5.81 | 5.53 | 83,270 |
| Mar 19 2024 | 5.65 | 0.04 | 0.71% | 5.57 | 5.85 | 5.57 | 106,475 |
| Mar 18 2024 | 5.61 | -0.01 | -0.18% | 5.57 | 5.65 | 5.5202 | 121,551 |
| Mar 15 2024 | 5.62 | 0.09 | 1.63% | 5.55 | 5.72 | 5.45 | 401,926 |
| Mar 14 2024 | 5.53 | 0.02 | 0.36% | 5.48 | 5.58 | 5.43 | 124,273 |
| Mar 13 2024 | 5.51 | 0.01 | 0.18% | 5.46 | 5.56 | 5.46 | 78,020 |
| Mar 12 2024 | 5.50 | -0.01 | -0.18% | 5.48 | 5.63 | 5.40 | 93,860 |
| Mar 11 2024 | 5.51 | -0.07 | -1.25% | 5.52 | 5.59 | 5.47 | 77,019 |
