Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS
· Delayed Price · Currency is USD
8.88
+0.01 (0.11%)
Jul 11, 2025, 1:52 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% | 4,487 |
| Jul 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 135 |
| Jul 9, 2025 | 8.47 | 8.87 | 8.47 | 8.87 | 8.87 | 2.54% | 1,869 |
| Jul 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 184 |
| Jul 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1,300 |
| Jul 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.91% | 643 |
| Jul 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 5.06% | 1,000 |
| Jun 30, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 6.39% | 285 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 110 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 184 |
| Jun 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 170 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | 220 |
| Jun 23, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.26% | 628 |
| Jun 20, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.94% | 210 |
| Jun 18, 2025 | 8.24 | 8.34 | 8.15 | 8.15 | 8.15 | -5.01% | 1,808 |
| Jun 17, 2025 | 8.32 | 8.58 | 8.32 | 8.58 | 8.58 | -8.92% | 1,650 |
| Jun 16, 2025 | 8.36 | 9.42 | 8.36 | 9.42 | 9.42 | 16.58% | 1,451 |
| Jun 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -14.95% | 1,564 |
| Jun 12, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.32% | 631 |
| Jun 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% | 145 |
| Jun 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 12.97% | 246 |
| Jun 9, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 220 |
| Jun 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 49 |
| Jun 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -12.32% | 106 |
| Jun 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 42 |
| Jun 3, 2025 | 9.48 | 10.11 | 9.48 | 9.50 | 9.50 | 16.14% | 1,278 |
| Jun 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 75 |
| May 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 84 |
| May 28, 2025 | 9.09 | 9.09 | 8.17 | 8.18 | 8.18 | -6.51% | 833 |
| May 27, 2025 | 9.11 | 9.11 | 8.23 | 8.75 | 8.75 | 8.97% | 1,459 |
| May 23, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 48 |
| May 22, 2025 | 9.27 | 9.27 | 8.03 | 8.03 | 8.03 | -23.52% | 356 |
| May 21, 2025 | 9.53 | 11.00 | 9.53 | 10.50 | 10.50 | 19.92% | 957 |
| May 20, 2025 | 8.76 | 11.50 | 8.76 | 8.76 | 8.76 | 3.01% | 13,555 |
| May 19, 2025 | 8.50 | 11.39 | 8.50 | 8.50 | 8.50 | -1.62% | 311 |
| May 16, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.11 | 1.17% | 158 |
| May 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.01 | -0.70% | 633 |
| May 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.07 | - | 88 |
| May 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.07 | - | 90 |
| May 12, 2025 | 8.34 | 8.60 | 8.33 | 8.60 | 8.07 | 4.24% | 14,654 |
| May 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.74 | -0.90% | 4,621 |
| May 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 134 |
| May 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 1 |
| May 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 30 |
| May 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 68 |
| May 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 46 |
| May 1, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 7.81 | - | 8 |
| Apr 30, 2025 | 8.50 | 8.50 | 8.33 | 8.33 | 7.81 | 1.38% | 405 |