Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
9.46
0.00 (0.00%)
Nov 9, 2026, 2:56 PM EST
GBLBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 1,541 |
| Nov 6, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.76% | 1,217 |
| Nov 5, 2026 | 9.35 | 9.35 | 9.05 | 9.30 | 9.30 | 0.77% | 5,563 |
| Nov 4, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% | 280 |
| Nov 2, 2026 | 9.12 | 9.20 | 9.12 | 9.20 | 9.20 | 0.99% | 1,513 |
| Oct 30, 2026 | 8.91 | 9.11 | 8.91 | 9.11 | 9.11 | 0.69% | 289 |
| Oct 29, 2026 | 9.03 | 9.46 | 8.58 | 9.04 | 9.04 | 4.30% | 1,893 |
| Oct 28, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -5.71% | 249 |
| Oct 27, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | -2.80% | 1,027 |
| Oct 26, 2026 | 9.46 | 9.46 | 8.93 | 9.46 | 9.46 | 12.22% | 1,063 |
| Oct 22, 2026 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -5.73% | 496 |
| Oct 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 11.99% | 225 |
| Oct 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.98% | 338 |
| Oct 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 171 |
| Oct 13, 2026 | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | 0.51% | 1,754 |
| Oct 12, 2026 | 7.78 | 7.79 | 7.76 | 7.79 | 7.79 | -8.84% | 1,238 |
| Oct 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.41% | 658 |
| Oct 8, 2026 | 7.68 | 8.51 | 7.68 | 8.51 | 8.51 | 15.31% | 438 |
| Oct 7, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.53% | 534 |
| Oct 5, 2026 | 7.79 | 7.79 | 7.71 | 7.73 | 7.73 | -5.73% | 765 |
| Sep 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | 431 |
| Sep 29, 2026 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | -0.12% | 8,336 |
| Sep 28, 2026 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | -0.36% | 3,953 |
| Sep 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.51% | 464 |
| Sep 23, 2026 | 8.33 | 8.39 | 8.33 | 8.39 | 8.39 | -1.68% | 300 |
| Sep 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.53% | 346 |
| Sep 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.74% | 557 |
| Sep 16, 2026 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 0.17% | 430 |
| Sep 15, 2026 | 8.67 | 8.67 | 8.62 | 8.62 | 8.62 | -1.37% | 3,119 |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.81% | 160 |
| Sep 2, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.73% | 3,172 |
| Aug 31, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | 404 |
| Aug 28, 2026 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | -0.29% | 8,307 |
| Aug 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3.48% | 554 |
| Aug 26, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.23% | 147 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.74% | 973 |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.81% | 170 |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.70% | 363 |
| Aug 12, 2026 | 8.84 | 8.84 | 8.60 | 8.74 | 8.74 | -1.89% | 1,329 |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.18% | 458 |
| Aug 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% | 181 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.70% | 337 |
| Aug 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% | 542 |
| Aug 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 3.17% | 847 |
| Jul 30, 2026 | 8.90 | 8.95 | 8.84 | 8.84 | 8.84 | -0.95% | 10,046 |
| Jul 29, 2026 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | -5.41% | 364 |
| Jul 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 4.83% | 284 |
| Jul 24, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | -4.71% | 355 |
| Jul 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 6.96% | 393 |
| Jul 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% | 241 |