Groupe Bruxelles Lambert SA (GBLBY)
OTCMKTS · Delayed Price · Currency is USD
8.67
+0.23 (2.73%)
Sep 3, 2026, 4:00 PM EST
GBLBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.60 | 8.67 | 8.60 | 8.67 | - | - | 835 |
| 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 |
| Jul 20, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -1.23% | 414 |
| Jul 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 215 |
| Jul 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -12.17% | 434 |
| Jul 13, 2026 | 8.94 | 10.15 | 8.89 | 10.15 | 10.15 | 13.99% | 647 |
| Jul 10, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -8.03% | 355 |
| Jul 9, 2026 | 9.05 | 9.68 | 9.05 | 9.68 | 9.68 | -5.13% | 1,477 |
| Jul 6, 2026 | 9.16 | 10.20 | 9.16 | 10.20 | 10.20 | - | 577 |
| Jun 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 14.61% | 539 |
| Jun 29, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | -1.55% | 2,822 |
| 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 |