Groupe Bruxelles Lambert SA (GBLBF)
OTCMKTS
· Delayed Price · Currency is USD
73.67
-0.13 (-0.18%)
Mar 12, 2025, 4:00 PM EST
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - | 60 |
| Mar 12, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - | 419 |
| Mar 11, 2025 | 73.21 | 73.67 | 73.21 | 73.67 | 73.67 | -1.34% | 1,144 |
| Mar 10, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.81% | 1,133 |
| Mar 7, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - | 202 |
| Mar 6, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - | 38 |
| Mar 5, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 2.01% | 339 |
| Mar 4, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 75 |
| Mar 3, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 5.20% | 394 |
| Feb 28, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -3.79% | 959 |
| Feb 27, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - | 417 |
| Feb 26, 2025 | 72.85 | 72.91 | 72.85 | 72.91 | 72.91 | 0.98% | 901 |
| Feb 25, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - | 591 |
| Feb 24, 2025 | 71.90 | 72.21 | 71.90 | 72.21 | 72.21 | 3.74% | 804 |
| Feb 21, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | 51 |
| Feb 20, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.39% | 1,442 |
| Feb 19, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - | 40 |
| Feb 18, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - | 293 |
| Feb 14, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - | 113 |
| Feb 13, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - | 447 |
| Feb 12, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - | 232 |
| Feb 11, 2025 | 69.25 | 69.33 | 68.46 | 69.33 | 69.33 | 1.24% | 1,212 |
| Feb 10, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.15% | 4,766 |
| Feb 7, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - | 176 |
| Feb 6, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - | 48 |
| Feb 5, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.27% | 218 |
| Feb 4, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.04% | 360 |
| Feb 3, 2025 | 67.85 | 67.85 | 67.03 | 67.03 | 67.03 | -1.93% | 310 |
| Jan 31, 2025 | 70.00 | 70.00 | 68.35 | 68.35 | 68.35 | -1.30% | 453 |
| Jan 30, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 227 |
| Jan 29, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 199 |
| Jan 28, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 44 |
| Jan 27, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 32 |
| Jan 24, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | 99 |
| Jan 23, 2025 | 70.00 | 70.16 | 69.25 | 69.25 | 69.25 | -0.06% | 825 |
| Jan 22, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 2.64% | 258 |
| Jan 21, 2025 | 68.65 | 68.65 | 67.51 | 67.51 | 67.51 | 0.82% | 1,061 |
| Jan 17, 2025 | 67.61 | 67.61 | 66.04 | 66.96 | 66.96 | 0.75% | 38,079 |
| Jan 16, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - | 82 |
| Jan 15, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - | 10,691 |
| Jan 14, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - | 15,397 |
| Jan 13, 2025 | 66.48 | 67.01 | 66.46 | 66.46 | 66.46 | 0.32% | 44,889 |
| Jan 10, 2025 | 68.08 | 68.08 | 66.25 | 66.25 | 66.25 | -2.93% | 46,554 |
| Jan 8, 2025 | 68.70 | 68.70 | 68.25 | 68.25 | 68.25 | 0.93% | 12,590 |
| Jan 7, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | 431 |
| Jan 6, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | 202 |
| Jan 3, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - | 4 |
| Jan 2, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.27% | 573 |
| Dec 31, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - | 99 |
| Dec 30, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.59% | 277 |