Groupe Bruxelles Lambert SA (GBLBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| May 03, 2024 | 76.10 | 76.93 | 76.10 | 76.93 | 76.93 | 1,400 |
| May 02, 2024 | 73.00 | 74.89 | 73.00 | 74.74 | 74.74 | 900 |
| May 01, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 100 |
| Apr 30, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1,100 |
| Apr 29, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 300 |
| Apr 26, 2024 | 72.52 | 74.85 | 72.52 | 74.85 | 74.85 | 400 |
| Apr 25, 2024 | 74.00 | 76.49 | 74.00 | 76.49 | 76.49 | 1,500 |
| Apr 24, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 800 |
| Apr 23, 2024 | 75.27 | 75.27 | 72.82 | 72.82 | 72.82 | 500 |
| Apr 22, 2024 | 74.50 | 74.95 | 73.24 | 73.24 | 73.24 | 1,200 |
| Apr 19, 2024 | 73.80 | 74.44 | 73.80 | 74.44 | 74.44 | 500 |
| Apr 18, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 900 |
| Apr 17, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Apr 16, 2024 | 73.54 | 73.61 | 73.54 | 73.61 | 73.61 | 200 |
| Apr 15, 2024 | 74.41 | 74.41 | 73.85 | 73.85 | 73.85 | 1,100 |
| Apr 12, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 800 |
| Apr 11, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 1,900 |
| Apr 10, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 900 |
| Apr 09, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 300 |
| Apr 08, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 700 |
| Apr 05, 2024 | 73.05 | 75.45 | 73.05 | 75.45 | 75.45 | 1,400 |
| Apr 04, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Apr 03, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 500 |
| Apr 02, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 400 |
| Apr 01, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| Mar 28, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 500 |
| Mar 27, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 700 |
| Mar 26, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 25, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 22, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 21, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 500 |
| Mar 20, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 19, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Mar 18, 2024 | 74.47 | 74.95 | 74.47 | 74.95 | 74.95 | 500 |
| Mar 15, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 14, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 13, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 12, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 11, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Mar 08, 2024 | 75.00 | 75.00 | 73.05 | 73.05 | 73.05 | 400 |
| Mar 07, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 100 |
| Mar 06, 2024 | 72.30 | 74.52 | 72.30 | 74.52 | 74.52 | 1,000 |
| Mar 05, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 04, 2024 | 73.69 | 73.69 | 72.50 | 72.50 | 72.50 | 1,500 |
| Mar 01, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 400 |
| Feb 29, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| Feb 28, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| Feb 27, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| Feb 26, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 700 |
| Feb 23, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 200 |
| Feb 22, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 200 |
| Feb 21, 2024 | 75.00 | 75.15 | 75.00 | 75.15 | 75.15 | 5,800 |
| Feb 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,900 |
| Feb 16, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Feb 15, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Feb 14, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Feb 13, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Feb 12, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 400 |
| Feb 09, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Feb 08, 2024 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | 500 |
| Feb 07, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Feb 06, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Feb 05, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 300 |
| Feb 02, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Feb 01, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jan 31, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 300 |
| Jan 30, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Jan 29, 2024 | 75.95 | 76.40 | 74.42 | 76.40 | 76.40 | 2,900 |
| Jan 26, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 200 |
| Jan 25, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Jan 24, 2024 | 74.20 | 74.95 | 74.20 | 74.20 | 74.20 | 2,200 |
| Jan 23, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 1,200 |
| Jan 22, 2024 | 74.60 | 76.25 | 73.24 | 74.11 | 74.11 | 1,400 |
| Jan 19, 2024 | 73.33 | 73.40 | 73.33 | 73.40 | 73.40 | 500 |
| Jan 18, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jan 17, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jan 16, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Jan 12, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 300 |
| Jan 11, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 6,300 |
| Jan 10, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
| Jan 09, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 1,100 |
| Jan 08, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1,200 |
| Jan 05, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 300 |
| Jan 04, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 1,600 |
| Jan 03, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| Jan 02, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 500 |
| Dec 29, 2023 | 76.81 | 80.71 | 76.60 | 79.00 | 79.00 | 3,900 |
| Dec 28, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 29,500 |
| Dec 27, 2023 | 79.97 | 79.97 | 79.72 | 79.80 | 79.80 | 9,600 |
| Dec 26, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 22, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 300 |
| Dec 21, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 200 |
| Dec 20, 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| Dec 19, 2023 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 400 |
| Dec 18, 2023 | 78.55 | 78.55 | 77.00 | 77.00 | 77.00 | 2,400 |
| Dec 15, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
| Dec 14, 2023 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 700 |
| Dec 13, 2023 | 76.45 | 80.19 | 76.45 | 80.19 | 80.19 | 400 |
| Dec 12, 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.