Groupe Bruxelles Lambert SA (GBLBF)
OTCMKTS
· Delayed Price · Currency is USD
80.97
+2.12 (2.69%)
May 16, 2025, 4:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 1.38% | 502 |
| May 15, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - | 186 |
| May 14, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - | 36 |
| May 13, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.64% | 228 |
| May 12, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 1.26% | 166 |
| May 9, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 73.20 | -3.54% | 206 |
| May 8, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 75.89 | - | 5 |
| May 7, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 75.89 | - | 20 |
| May 6, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 75.89 | - | 127 |
| May 5, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 75.89 | - | - |
| May 2, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 75.89 | 0.10% | 653 |
| May 1, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 75.81 | - | 8 |
| Apr 30, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 75.81 | - | 60 |
| Apr 29, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 75.81 | 0.26% | 252 |
| Apr 28, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 75.61 | - | 125 |
| Apr 25, 2025 | 81.07 | 81.07 | 80.96 | 80.96 | 75.61 | 3.52% | 450 |
| Apr 24, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 73.04 | - | 160 |
| Apr 23, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 73.04 | - | 2 |
| Apr 22, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 73.04 | 1.05% | 361 |
| Apr 21, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 72.29 | - | - |
| Apr 17, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 72.29 | - | 64 |
| Apr 16, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 72.29 | 4.95% | 506 |
| Apr 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 68.88 | - | 1,182 |
| Apr 14, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 68.88 | - | 55 |
| Apr 11, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 68.88 | 1.14% | 211 |
| Apr 10, 2025 | 75.06 | 75.06 | 72.92 | 72.92 | 68.10 | 5.06% | 291 |
| Apr 9, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 64.82 | - | 816 |
| Apr 8, 2025 | 71.20 | 71.20 | 69.41 | 69.41 | 64.82 | -2.28% | 1,190 |
| Apr 7, 2025 | 71.97 | 71.97 | 71.03 | 71.03 | 66.34 | -8.11% | 484 |
| Apr 4, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 72.19 | - | 71 |
| Apr 3, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 72.19 | - | - |
| Apr 2, 2025 | 76.14 | 77.30 | 76.14 | 77.30 | 72.19 | 0.32% | 1,475 |
| Apr 1, 2025 | 75.54 | 77.05 | 75.54 | 77.05 | 71.96 | 2.73% | 704 |
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70.04 | -2.15% | 838 |
| Mar 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 71.58 | - | 269 |
| Mar 27, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 71.58 | - | 104 |
| Mar 26, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 71.58 | -0.02% | 2,283 |
| Mar 25, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 71.59 | 1.55% | 331 |
| Mar 24, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 70.50 | - | 161 |
| Mar 21, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 70.50 | - | 99 |
| Mar 20, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 70.50 | 3.44% | 328 |
| Mar 19, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 68.16 | - | 86 |
| Mar 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 68.16 | - | 63 |
| Mar 17, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 68.16 | - | 624 |
| Mar 14, 2025 | 71.75 | 72.98 | 71.75 | 72.98 | 68.16 | -0.93% | 307 |
| Mar 13, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 68.80 | - | 60 |
| Mar 12, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 68.80 | - | 419 |
| Mar 11, 2025 | 73.21 | 73.67 | 73.21 | 73.67 | 68.80 | -1.34% | 1,144 |
| Mar 10, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 69.74 | -0.81% | 1,133 |
| Mar 7, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 70.31 | - | 202 |