Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
9.04
-0.04 (-0.47%)
At close: Jun 26, 2026
GBLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.04 | 11.20 | 9.04 | 9.04 | 9.04 | -0.47% | 4,331 |
| Jun 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.94% | 416 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.91 | 8.91 | 8.91 | -7.09% | 792 |
| Jun 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -6.71% | 303 |
| Jun 17, 2026 | 9.64 | 10.28 | 9.16 | 10.28 | 10.28 | 12.23% | 655 |
| Jun 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | 507 |
| Jun 11, 2026 | 9.31 | 10.24 | 9.15 | 9.15 | 9.15 | -10.60% | 1,368 |
| Jun 9, 2026 | 9.27 | 10.24 | 9.27 | 10.24 | 10.24 | - | 417 |
| Jun 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 8.42% | 622 |
| Jun 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.69% | 311 |
| Jun 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.01% | 330 |
| Jun 1, 2026 | 9.41 | 9.70 | 9.41 | 9.70 | 9.70 | -1.57% | 503 |
| May 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 3.09% | 216 |
| May 28, 2026 | 9.54 | 9.56 | 9.53 | 9.56 | 9.56 | -3.29% | 615 |
| May 27, 2026 | 9.40 | 9.89 | 9.40 | 9.89 | 9.89 | 2.92% | 1,443 |
| May 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.17% | 254 |
| May 22, 2026 | 14.00 | 44.51 | 9.31 | 9.31 | 9.31 | -37.09% | 17,153 |
| May 21, 2026 | 14.88 | 14.88 | 14.80 | 14.80 | 14.80 | -1.46% | 376 |
| May 20, 2026 | 9.59 | 15.02 | 9.59 | 15.02 | 15.02 | 56.54% | 7,598 |
| May 19, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 4.98% | 885 |
| May 18, 2026 | 11.14 | 11.14 | 9.14 | 9.14 | 9.14 | 1.90% | 475 |
| May 15, 2026 | 9.12 | 9.12 | 8.97 | 8.97 | 8.97 | -4.54% | 2,563 |
| May 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.40 | 2.03% | 441 |
| May 13, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.21 | -6.76% | 245 |
| May 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | -4.54% | 375 |
| May 11, 2026 | 8.96 | 10.73 | 8.96 | 10.73 | 10.35 | 4.52% | 342 |
| May 8, 2026 | 9.68 | 10.27 | 9.68 | 10.27 | 9.90 | 2.46% | 512 |
| May 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.66 | -6.69% | 205 |
| May 6, 2026 | 10.32 | 10.74 | 10.32 | 10.74 | 10.36 | 14.72% | 284 |
| May 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | -1.06% | 3,178 |
| Apr 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.12 | -5.40% | 515 |
| Apr 24, 2026 | 9.05 | 10.00 | 9.05 | 10.00 | 9.64 | 5.54% | 2,546 |
| Apr 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.14 | -0.18% | 232 |
| Apr 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.15 | -1.27% | 247 |
| Apr 21, 2026 | 9.59 | 9.62 | 9.59 | 9.62 | 9.27 | -1.89% | 403 |
| Apr 16, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.45 | 2.14% | 2,308 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.25 | 1.00% | 764 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.16 | -0.78% | 599 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.23 | -4.25% | 433 |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | -5.35% | 55,572 |
| Apr 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.19 | 17.10% | 301 |
| Apr 2, 2026 | 9.16 | 9.16 | 9.02 | 9.02 | 8.70 | -1.16% | 388 |
| Apr 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.80 | 4.20% | 543 |
| Mar 31, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.45 | -0.96% | 4,636 |
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | -0.45% | 413 |
| Mar 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.57 | 3.31% | 346 |
| Mar 24, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.29 | -0.35% | 7,902 |
| Mar 20, 2026 | 8.99 | 8.99 | 8.63 | 8.63 | 8.32 | -2.38% | 1,278 |
| Mar 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.52 | -4.33% | 2,674 |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.91 | 4.05% | 447 |