Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
9.71
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% | 311 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.55% | 117 |
| Feb 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | 2,049 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% | 1,099 |
| Jan 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 7.55% | 224 |
| Jan 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.58% | 1,106 |
| Jan 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% | 261 |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.91% | 468 |
| Dec 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.76% | 183 |
| Dec 17, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.35% | 1,430 |
| Dec 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.06% | 714 |
| Dec 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.41% | 849 |
| Dec 3, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.06% | 675 |
| Dec 2, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.71% | 704 |
| Nov 26, 2025 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.24% | 313 |
| Nov 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.92% | 227 |
| Nov 20, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | 308 |
| Nov 18, 2025 | 8.47 | 8.47 | 8.32 | 8.32 | 8.32 | -5.35% | 1,562 |
| Nov 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | 158 |
| Nov 10, 2025 | 8.69 | 8.88 | 8.21 | 8.88 | 8.88 | -0.45% | 5,189 |
| Nov 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.28% | 276 |
| Nov 3, 2025 | 9.32 | 9.32 | 8.95 | 8.95 | 8.95 | 1.65% | 437 |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.58% | 2,332 |
| Oct 30, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.10% | 276 |
| Oct 23, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | 108 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.76% | 220 |
| Oct 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.21% | 116 |
| Oct 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 3.07% | 359 |
| Sep 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.57% | 1,255 |
| Sep 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.78% | 989 |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.81% | 225 |
| Sep 15, 2025 | 9.13 | 9.13 | 8.84 | 8.84 | 8.84 | -2.43% | 711 |
| Sep 12, 2025 | 8.92 | 9.06 | 8.92 | 9.06 | 9.06 | 1.29% | 911 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.89% | 7,256 |
| Sep 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -6.51% | 245 |
| Sep 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.66% | 151 |
| Aug 25, 2025 | 9.27 | 9.27 | 8.89 | 8.89 | 8.89 | 4.41% | 5,781 |
| Aug 18, 2025 | 8.89 | 8.89 | 8.51 | 8.51 | 8.51 | -4.92% | 476 |
| Aug 11, 2025 | 8.59 | 8.95 | 8.59 | 8.95 | 8.95 | 3.11% | 513 |
| Aug 8, 2025 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 1.40% | 588 |
| Aug 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.54% | 221 |
| Aug 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.06% | 198 |