Groupe Bruxelles Lambert SA (GBLBF)
OTCMKTS · Delayed Price · Currency is USD
85.00
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 46 |
| Jul 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 668 |
| Jul 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 9 |
| Jul 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 82 |
| Jul 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.07% | 194 |
| Jul 3, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - | - |
| Jul 2, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.23% | 226 |
| Jul 1, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - | 2 |
| Jun 30, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 3.99% | 426 |
| Jun 27, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - | 14 |
| Jun 26, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - | 15 |
| Jun 25, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - | 3 |
| Jun 24, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - | 9 |
| Jun 23, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 2.00% | 156 |
| Jun 20, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.01% | 304 |
| Jun 18, 2025 | 81.90 | 82.14 | 80.00 | 80.00 | 80.00 | -2.97% | 2,709 |
| Jun 17, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 32 |
| Jun 16, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 2 |
| Jun 13, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 3 |
| Jun 12, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | - |
| Jun 11, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 2 |
| Jun 10, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 1,115 |
| Jun 9, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | - |
| Jun 6, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 2 |
| Jun 5, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 141 |
| Jun 4, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.96% | 296 |
| Jun 3, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 3 |
| Jun 2, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 108 |
| May 30, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 174 |
| May 29, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.89% | 120 |
| May 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 3 |
| May 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 6 |
| May 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2 |
| May 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| May 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 17 |
| May 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.74% | 1,390 |
| May 19, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - | 75 |
| 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 |