Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS
· Delayed Price · Currency is USD
8.33
-0.17 (-2.00%)
May 1, 2025, 4:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 46 |
| May 1, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 8 |
| Apr 30, 2025 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 1.38% | 405 |
| Apr 29, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.95% | 255 |
| Apr 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 70 |
| Apr 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 46 |
| Apr 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.17% | 688 |
| Apr 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.60% | 1,044 |
| Apr 22, 2025 | 8.06 | 8.49 | 7.91 | 8.46 | 8.46 | 9.07% | 1,271 |
| Apr 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | 514 |
| Apr 17, 2025 | 8.07 | 8.07 | 7.69 | 7.69 | 7.69 | -4.83% | 1,176 |
| Apr 16, 2025 | 7.94 | 8.08 | 7.61 | 8.08 | 8.08 | 6.18% | 2,470 |
| Apr 15, 2025 | 7.61 | 9.00 | 7.61 | 7.61 | 7.61 | -1.04% | 4,257 |
| Apr 14, 2025 | 7.62 | 8.15 | 7.62 | 7.69 | 7.69 | -3.87% | 2,261 |
| Apr 11, 2025 | 9.00 | 9.00 | 7.70 | 8.00 | 8.00 | 4.17% | 4,100 |
| Apr 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Apr 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.79% | 239 |
| Apr 8, 2025 | 9.50 | 9.50 | 7.53 | 7.62 | 7.62 | -23.80% | 5,180 |
| Apr 7, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 31.23% | 338 |
| Apr 4, 2025 | 7.91 | 7.91 | 7.62 | 7.62 | 7.62 | - | 443 |
| Apr 3, 2025 | 8.55 | 8.55 | 7.62 | 7.62 | 7.62 | -9.82% | 899 |
| Apr 2, 2025 | 8.45 | 9.35 | 8.45 | 8.45 | 8.45 | -3.65% | 1,568 |
| Apr 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 16.16% | 102 |
| Mar 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 66 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 98 |
| Mar 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 33 |
| Mar 26, 2025 | 7.79 | 7.79 | 7.55 | 7.55 | 7.55 | -3.82% | 1,527 |
| Mar 25, 2025 | 7.62 | 7.85 | 7.62 | 7.85 | 7.85 | -0.13% | 250 |
| Mar 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.55% | 197 |
| Mar 21, 2025 | 8.02 | 8.02 | 7.74 | 7.74 | 7.74 | 3.89% | 748 |
| Mar 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 65 |
| Mar 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.99% | 585 |
| Mar 17, 2025 | 7.43 | 7.91 | 7.43 | 7.68 | 7.68 | -2.04% | 441 |
| Mar 14, 2025 | 7.31 | 7.84 | 7.31 | 7.84 | 7.84 | 0.13% | 371 |
| Mar 13, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 49 |
| Mar 12, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 6.53% | 128 |
| Mar 11, 2025 | 7.29 | 7.35 | 7.29 | 7.35 | 7.35 | -8.47% | 713 |
| Mar 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 285 |
| Mar 7, 2025 | 7.58 | 8.75 | 7.58 | 8.03 | 8.03 | -0.25% | 4,722 |
| Mar 6, 2025 | 8.75 | 8.75 | 8.05 | 8.05 | 8.05 | -2.72% | 1,001 |
| Mar 5, 2025 | 7.52 | 8.28 | 7.52 | 8.28 | 8.28 | 11.82% | 1,348 |
| Mar 4, 2025 | 7.40 | 8.00 | 7.40 | 7.40 | 7.40 | -4.76% | 2,073 |
| Mar 3, 2025 | 7.85 | 7.85 | 7.41 | 7.77 | 7.77 | 9.59% | 870 |
| Feb 28, 2025 | 6.92 | 7.09 | 6.92 | 7.09 | 7.09 | -4.58% | 456 |
| Feb 27, 2025 | 7.60 | 7.60 | 7.14 | 7.43 | 7.43 | 1.92% | 1,240 |
| Feb 26, 2025 | 7.25 | 7.73 | 7.25 | 7.29 | 7.29 | -3.44% | 1,220 |
| Feb 25, 2025 | 7.71 | 7.71 | 7.55 | 7.55 | 7.55 | 3.28% | 1,465 |
| Feb 24, 2025 | 7.45 | 7.45 | 7.31 | 7.31 | 7.31 | 0.11% | 1,343 |
| Feb 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.30% | 1,297 |