Global Blue Group Holding AG (GB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.20 | 5.28 | 5.08 | 5.28 | 5.28 | 14,100 |
| 17 Apr 2024 | 4.92 | 5.14 | 4.89 | 5.11 | 5.11 | 14,600 |
| 16 Apr 2024 | 4.87 | 5.14 | 4.87 | 5.01 | 5.01 | 40,400 |
| 15 Apr 2024 | 5.18 | 5.18 | 4.84 | 4.87 | 4.87 | 19,100 |
| 12 Apr 2024 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | 9,700 |
| 11 Apr 2024 | 5.44 | 5.45 | 5.25 | 5.31 | 5.31 | 12,500 |
| 10 Apr 2024 | 5.38 | 5.38 | 5.22 | 5.31 | 5.31 | 82,300 |
| 09 Apr 2024 | 5.30 | 5.32 | 5.25 | 5.30 | 5.30 | 31,500 |
| 08 Apr 2024 | 5.40 | 5.40 | 5.15 | 5.28 | 5.28 | 13,900 |
| 05 Apr 2024 | 5.17 | 5.32 | 5.01 | 5.24 | 5.24 | 8,900 |
| 04 Apr 2024 | 5.40 | 5.40 | 5.02 | 5.15 | 5.15 | 35,000 |
| 03 Apr 2024 | 5.38 | 5.38 | 5.31 | 5.34 | 5.34 | 6,200 |
| 02 Apr 2024 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | 7,300 |
| 01 Apr 2024 | 5.65 | 5.70 | 5.30 | 5.35 | 5.35 | 137,700 |
| 28 Mar 2024 | 5.10 | 5.24 | 5.00 | 5.24 | 5.24 | 136,400 |
| 27 Mar 2024 | 5.08 | 5.13 | 4.95 | 5.01 | 5.01 | 15,000 |
| 26 Mar 2024 | 4.97 | 5.00 | 4.88 | 5.00 | 5.00 | 33,500 |
| 25 Mar 2024 | 4.59 | 4.83 | 4.43 | 4.83 | 4.83 | 32,400 |
| 22 Mar 2024 | 4.67 | 4.75 | 4.43 | 4.70 | 4.70 | 5,300 |
| 21 Mar 2024 | 4.71 | 4.82 | 4.66 | 4.68 | 4.68 | 14,100 |
| 20 Mar 2024 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | 15,300 |
| 19 Mar 2024 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | 4,800 |
| 18 Mar 2024 | 4.85 | 4.85 | 4.75 | 4.83 | 4.83 | 10,200 |
| 15 Mar 2024 | 4.89 | 4.89 | 4.80 | 4.85 | 4.85 | 7,900 |
| 14 Mar 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 2,300 |
| 13 Mar 2024 | 4.70 | 4.86 | 4.60 | 4.84 | 4.84 | 45,300 |
| 12 Mar 2024 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | 12,900 |
| 11 Mar 2024 | 4.55 | 4.70 | 4.38 | 4.70 | 4.70 | 15,700 |
| 08 Mar 2024 | 4.56 | 4.70 | 4.43 | 4.45 | 4.45 | 23,400 |
| 07 Mar 2024 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 29,200 |
| 06 Mar 2024 | 4.50 | 4.59 | 4.41 | 4.43 | 4.43 | 16,600 |
| 05 Mar 2024 | 4.67 | 4.67 | 4.47 | 4.50 | 4.50 | 17,000 |
| 04 Mar 2024 | 4.63 | 4.70 | 4.60 | 4.64 | 4.64 | 17,700 |
| 01 Mar 2024 | 4.70 | 4.71 | 4.53 | 4.60 | 4.60 | 141,000 |
| 29 Feb 2024 | 4.40 | 4.71 | 4.26 | 4.71 | 4.71 | 39,900 |
| 28 Feb 2024 | 4.60 | 4.70 | 4.31 | 4.35 | 4.35 | 52,800 |
| 27 Feb 2024 | 4.70 | 4.82 | 4.30 | 4.31 | 4.31 | 152,400 |
| 26 Feb 2024 | 4.71 | 4.71 | 4.62 | 4.71 | 4.71 | 46,200 |
| 23 Feb 2024 | 4.69 | 4.70 | 4.61 | 4.70 | 4.70 | 25,200 |
| 22 Feb 2024 | 4.71 | 4.71 | 4.60 | 4.71 | 4.71 | 35,200 |
| 21 Feb 2024 | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | 25,000 |
| 20 Feb 2024 | 4.71 | 4.71 | 4.68 | 4.70 | 4.70 | 61,900 |
| 16 Feb 2024 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | 42,100 |
| 15 Feb 2024 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | 35,200 |
| 14 Feb 2024 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | 31,300 |
| 13 Feb 2024 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | 86,100 |
| 12 Feb 2024 | 4.65 | 4.65 | 4.37 | 4.50 | 4.50 | 14,400 |
| 09 Feb 2024 | 4.41 | 4.68 | 4.38 | 4.68 | 4.68 | 18,400 |
| 08 Feb 2024 | 4.26 | 4.44 | 4.17 | 4.36 | 4.36 | 18,100 |
| 07 Feb 2024 | 4.26 | 4.39 | 4.22 | 4.25 | 4.25 | 17,700 |
| 06 Feb 2024 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | 14,200 |
| 05 Feb 2024 | 4.25 | 4.37 | 4.10 | 4.21 | 4.21 | 13,700 |
| 02 Feb 2024 | 4.32 | 4.32 | 4.10 | 4.25 | 4.25 | 30,700 |
| 01 Feb 2024 | 4.53 | 4.53 | 4.31 | 4.35 | 4.35 | 15,000 |
| 31 Jan 2024 | 4.39 | 4.56 | 4.32 | 4.45 | 4.45 | 52,500 |
| 30 Jan 2024 | 4.36 | 4.52 | 4.36 | 4.45 | 4.45 | 41,700 |
| 29 Jan 2024 | 4.60 | 4.68 | 4.32 | 4.35 | 4.35 | 34,100 |
| 26 Jan 2024 | 4.64 | 4.68 | 4.47 | 4.63 | 4.63 | 30,800 |
| 25 Jan 2024 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | 13,100 |
| 24 Jan 2024 | 4.64 | 4.72 | 4.61 | 4.70 | 4.70 | 55,100 |
| 23 Jan 2024 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 24,500 |
| 22 Jan 2024 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 2,400 |
| 19 Jan 2024 | 4.63 | 4.71 | 4.61 | 4.68 | 4.68 | 18,300 |
| 18 Jan 2024 | 4.61 | 4.70 | 4.61 | 4.68 | 4.68 | 12,900 |
| 17 Jan 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 900 |
| 16 Jan 2024 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | 17,000 |
| 12 Jan 2024 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 35,000 |
| 11 Jan 2024 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | 10,200 |
| 10 Jan 2024 | 4.65 | 4.72 | 4.61 | 4.72 | 4.72 | 6,700 |
| 09 Jan 2024 | 4.62 | 4.71 | 4.61 | 4.67 | 4.67 | 4,600 |
| 08 Jan 2024 | 4.60 | 4.83 | 4.60 | 4.73 | 4.73 | 13,100 |
| 05 Jan 2024 | 4.68 | 4.70 | 4.58 | 4.64 | 4.64 | 21,300 |
| 04 Jan 2024 | 4.73 | 4.74 | 4.62 | 4.70 | 4.70 | 7,600 |
| 03 Jan 2024 | 4.78 | 4.89 | 4.69 | 4.70 | 4.70 | 23,600 |
| 02 Jan 2024 | 4.80 | 4.93 | 4.63 | 4.73 | 4.73 | 22,000 |
| 29 Dec 2023 | 4.79 | 4.79 | 4.65 | 4.73 | 4.73 | 156,700 |
| 28 Dec 2023 | 4.71 | 4.71 | 4.62 | 4.70 | 4.70 | 24,000 |
| 27 Dec 2023 | 4.48 | 4.71 | 4.48 | 4.69 | 4.69 | 21,100 |
| 26 Dec 2023 | 4.76 | 4.76 | 4.53 | 4.62 | 4.62 | 71,900 |
| 22 Dec 2023 | 4.57 | 4.73 | 4.48 | 4.70 | 4.70 | 22,700 |
| 21 Dec 2023 | 4.70 | 4.70 | 4.41 | 4.48 | 4.48 | 65,000 |
| 20 Dec 2023 | 4.53 | 4.60 | 4.45 | 4.57 | 4.57 | 25,200 |
| 19 Dec 2023 | 4.55 | 4.62 | 4.50 | 4.52 | 4.52 | 4,300 |
| 18 Dec 2023 | 4.60 | 4.70 | 4.43 | 4.62 | 4.62 | 24,800 |
| 15 Dec 2023 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 5,400 |
| 14 Dec 2023 | 4.65 | 4.66 | 4.50 | 4.60 | 4.60 | 29,700 |
| 13 Dec 2023 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | 5,800 |
| 12 Dec 2023 | 4.53 | 4.61 | 4.53 | 4.58 | 4.58 | 5,400 |
| 11 Dec 2023 | 4.53 | 4.68 | 4.51 | 4.63 | 4.63 | 12,800 |
| 08 Dec 2023 | 4.63 | 4.74 | 4.61 | 4.64 | 4.64 | 15,000 |
| 07 Dec 2023 | 4.75 | 4.75 | 4.51 | 4.67 | 4.67 | 38,400 |
| 06 Dec 2023 | 4.80 | 4.80 | 4.53 | 4.63 | 4.63 | 14,600 |
| 05 Dec 2023 | 4.71 | 4.85 | 4.51 | 4.70 | 4.70 | 16,100 |
| 04 Dec 2023 | 4.50 | 4.74 | 4.50 | 4.70 | 4.70 | 35,300 |
| 01 Dec 2023 | 4.68 | 4.72 | 4.50 | 4.50 | 4.50 | 11,400 |
| 30 Nov 2023 | 4.50 | 4.82 | 4.50 | 4.70 | 4.70 | 47,300 |
| 29 Nov 2023 | 5.00 | 5.00 | 4.10 | 4.11 | 4.11 | 118,800 |
| 28 Nov 2023 | 4.52 | 4.75 | 4.50 | 4.75 | 4.75 | 50,700 |
| 27 Nov 2023 | 4.53 | 4.69 | 4.47 | 4.50 | 4.50 | 21,500 |
| 24 Nov 2023 | 4.60 | 4.61 | 4.45 | 4.46 | 4.46 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.