Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
8.85
-0.04 (-0.45%)
At close: Mar 27, 2026
GBLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.45% | 413 |
| Mar 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.31% | 346 |
| Mar 24, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -0.35% | 7,902 |
| Mar 20, 2026 | 8.99 | 8.99 | 8.63 | 8.63 | 8.63 | -2.38% | 1,278 |
| Mar 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.33% | 2,674 |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 4.05% | 447 |
| Mar 13, 2026 | 8.63 | 9.38 | 8.63 | 8.88 | 8.88 | - | 3,944 |
| Mar 12, 2026 | 9.25 | 9.25 | 8.88 | 8.88 | 8.88 | -7.84% | 9,040 |
| Mar 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.67% | 684 |
| Mar 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 325 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.08% | 217 |
| Feb 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.08% | 335 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.48% | 3,667 |
| Feb 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.50% | 3,024 |
| 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 |