Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
8.95
0.00 (0.00%)
Aug 12, 2025, 8:00 PM EDT
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 24 |
| 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 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 108 |
| 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 |
| Aug 4, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.29% | 351 |
| Aug 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 132 |
| Jul 31, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.41% | 387 |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | 547 |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 101 |
| Jul 28, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 9 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 72 |
| Jul 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.61% | 7,409 |
| Jul 22, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.59% | 170 |
| Jul 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 77 |
| Jul 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 15 |
| Jul 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 33 |
| Jul 16, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 15 |
| Jul 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.39% | 1,681 |
| Jul 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 92 |
| 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 |