Groupe Bruxelles Lambert SA (GBLBF)
OTCMKTS
· Delayed Price · Currency is USD
81.92
-2.08 (-2.48%)
Jun 6, 2025, 9:30 AM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |