Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
10.24
-0.49 (-4.54%)
May 12, 2026, 4:00 PM EST
GBLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.54% | 375 |
| May 11, 2026 | 8.96 | 10.73 | 8.96 | 10.73 | 10.73 | 4.52% | 342 |
| May 8, 2026 | 9.68 | 10.27 | 9.68 | 10.27 | 10.27 | 2.46% | 512 |
| May 7, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -6.69% | 205 |
| May 6, 2026 | 10.32 | 10.74 | 10.32 | 10.74 | 10.74 | 14.72% | 284 |
| May 5, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.06% | 3,178 |
| Apr 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -5.40% | 515 |
| Apr 24, 2026 | 9.05 | 10.00 | 9.05 | 10.00 | 10.00 | 5.54% | 2,546 |
| Apr 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.19% | 232 |
| Apr 22, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.27% | 247 |
| Apr 21, 2026 | 9.59 | 9.62 | 9.59 | 9.62 | 9.62 | -1.89% | 403 |
| Apr 16, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 2.14% | 2,308 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.00% | 764 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.78% | 599 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.25% | 433 |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.35% | 55,572 |
| Apr 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 17.10% | 301 |
| Apr 2, 2026 | 9.16 | 9.16 | 9.02 | 9.02 | 9.02 | -1.16% | 388 |
| Apr 1, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.20% | 543 |
| Mar 31, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.96% | 4,636 |
| 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 |