Groupe Bruxelles Lambert SA (GBLBF)
OTCMKTS
· Delayed Price · Currency is USD
78.21
+5.29 (7.25%)
Apr 23, 2025, 4:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - | 2 |
| Apr 22, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 1.05% | 361 |
| Apr 21, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | - |
| Apr 17, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 64 |
| Apr 16, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 4.95% | 506 |
| Apr 15, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 1,182 |
| Apr 14, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 55 |
| Apr 11, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.14% | 211 |
| Apr 10, 2025 | 75.06 | 75.06 | 72.92 | 72.92 | 72.92 | 5.06% | 291 |
| Apr 9, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - | 816 |
| Apr 8, 2025 | 71.20 | 71.20 | 69.41 | 69.41 | 69.41 | -2.28% | 1,190 |
| Apr 7, 2025 | 71.97 | 71.97 | 71.03 | 71.03 | 71.03 | -8.11% | 484 |
| Apr 4, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | 71 |
| Apr 3, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Apr 2, 2025 | 76.14 | 77.30 | 76.14 | 77.30 | 77.30 | 0.32% | 1,475 |
| Apr 1, 2025 | 75.54 | 77.05 | 75.54 | 77.05 | 77.05 | 2.73% | 704 |
| Mar 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.15% | 838 |
| Mar 28, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - | 269 |
| Mar 27, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - | 104 |
| Mar 26, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.02% | 2,283 |
| Mar 25, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 1.55% | 331 |
| Mar 24, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - | 161 |
| Mar 21, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - | 99 |
| Mar 20, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 3.44% | 328 |
| Mar 19, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | 86 |
| Mar 18, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | 63 |
| Mar 17, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | 624 |
| Mar 14, 2025 | 71.75 | 72.98 | 71.75 | 72.98 | 72.98 | -0.93% | 307 |
| 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 |