Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS
· Delayed Price · Currency is USD
7.91
-0.24 (-2.94%)
Jun 20, 2025, 3:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 7.71 | 3.95% | 255 |
| Apr 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - | 70 |
| Apr 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | - | 46 |
| Apr 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.41 | -3.17% | 688 |
| Apr 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.66 | -3.60% | 1,044 |
| Apr 22, 2025 | 8.06 | 8.49 | 7.91 | 8.46 | 7.94 | 9.07% | 1,271 |
| Apr 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.28 | 0.91% | 514 |
| Apr 17, 2025 | 8.07 | 8.07 | 7.69 | 7.69 | 7.22 | -4.83% | 1,176 |
| Apr 16, 2025 | 7.94 | 8.08 | 7.61 | 8.08 | 7.58 | 6.18% | 2,470 |
| Apr 15, 2025 | 7.61 | 9.00 | 7.61 | 7.61 | 7.14 | -1.04% | 4,257 |
| Apr 14, 2025 | 7.62 | 8.15 | 7.62 | 7.69 | 7.22 | -3.87% | 2,261 |
| Apr 11, 2025 | 9.00 | 9.00 | 7.70 | 8.00 | 7.51 | 4.17% | 4,100 |
| Apr 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.21 | - | - |
| Apr 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.21 | 0.79% | 239 |
| Apr 8, 2025 | 9.50 | 9.50 | 7.53 | 7.62 | 7.15 | -23.80% | 5,180 |