UK markets open in 6 hours 41 minutes

Groupe Bruxelles Lambert SA (GBLBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.50+0.18 (+0.23%)
At close: 03:45PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202477.5077.5077.5077.5077.502,068
15 May 202477.3277.3277.3277.3277.32-
14 May 202477.3277.3277.3277.3277.32100
13 May 202476.1776.1776.1776.1776.17600
10 May 202475.3075.8775.3075.7875.78600
09 May 202475.0575.4675.0575.4675.462,000
08 May 202477.1277.1277.1277.1277.121,100
07 May 202477.1277.1277.1277.1277.12900
06 May 202476.9376.9376.9376.9376.93-
03 May 202476.1076.9376.1076.9376.931,400
02 May 202473.0074.8973.0074.7474.74900
01 May 202472.0972.0972.0972.0972.09100
30 Apr 202473.2573.2573.2573.2573.251,100
29 Apr 202474.8574.8574.8574.8574.85300
26 Apr 202472.5274.8572.5274.8574.85400
25 Apr 202474.0076.4974.0076.4976.491,500
24 Apr 202474.6474.6474.6474.6474.64800
23 Apr 202475.2775.2772.8272.8272.82500
22 Apr 202474.5074.9573.2473.2473.241,200
19 Apr 202473.8074.4473.8074.4474.44500
18 Apr 202474.2974.2974.2974.2974.29900
17 Apr 202473.6173.6173.6173.6173.61-
16 Apr 202473.5473.6173.5473.6173.61200
15 Apr 202474.4174.4173.8573.8573.851,100
12 Apr 202473.9073.9073.9073.9073.90800
11 Apr 202474.6274.6274.6274.6274.621,900
10 Apr 202474.8374.8374.8374.8374.83900
09 Apr 202475.8575.8575.8575.8575.85300
08 Apr 202475.8575.8575.8575.8575.85700
05 Apr 202473.0575.4573.0575.4575.451,400
04 Apr 202475.5075.5075.5075.5075.50-
03 Apr 202475.5075.5075.5075.5075.50500
02 Apr 202474.9474.9474.9474.9474.94400
01 Apr 202475.6175.6175.6175.6175.61-
28 Mar 202475.6175.6175.6175.6175.61500
27 Mar 202475.6675.6675.6675.6675.66700
26 Mar 202474.9574.9574.9574.9574.95-
25 Mar 202474.9574.9574.9574.9574.95-
22 Mar 202474.9574.9574.9574.9574.95-
21 Mar 202474.9574.9574.9574.9574.95500
20 Mar 202474.9574.9574.9574.9574.95-
19 Mar 202474.9574.9574.9574.9574.95-
18 Mar 202474.4774.9574.4774.9574.95500
15 Mar 202473.0573.0573.0573.0573.05-
14 Mar 202473.0573.0573.0573.0573.05-
13 Mar 202473.0573.0573.0573.0573.05-
12 Mar 202473.0573.0573.0573.0573.05-
11 Mar 202473.0573.0573.0573.0573.05-
08 Mar 202475.0075.0073.0573.0573.05400
07 Mar 202474.3674.3674.3674.3674.36100
06 Mar 202472.3074.5272.3074.5274.521,000
05 Mar 202472.5072.5072.5072.5072.50-
04 Mar 202473.6973.6972.5072.5072.501,500
01 Mar 202473.0573.0573.0573.0573.05400
29 Feb 202476.6776.6776.6776.6776.67-
28 Feb 202476.6776.6776.6776.6776.67-
27 Feb 202476.6776.6776.6776.6776.67-
26 Feb 202476.6776.6776.6776.6776.67700
23 Feb 202479.3179.3179.3179.3179.31200
22 Feb 202478.0078.0078.0078.0078.00200
21 Feb 202475.0075.1575.0075.1575.155,800
20 Feb 202475.0075.0075.0075.0075.001,900
16 Feb 202475.3675.3675.3675.3675.36-
15 Feb 202475.3675.3675.3675.3675.36-
14 Feb 202475.3675.3675.3675.3675.36-
13 Feb 202475.3675.3675.3675.3675.36-
12 Feb 202475.3675.3675.3675.3675.36400
09 Feb 202473.8073.8073.8073.8073.80-
08 Feb 202475.1075.1073.8073.8073.80500
07 Feb 202475.4075.4075.4075.4075.40-
06 Feb 202475.4075.4075.4075.4075.40-
05 Feb 202475.4075.4075.4075.4075.40300
02 Feb 202474.4074.4074.4074.4074.40-
01 Feb 202474.4074.4074.4074.4074.40-
31 Jan 202474.4074.4074.4074.4074.40300
30 Jan 202476.4076.4076.4076.4076.40-
29 Jan 202475.9576.4074.4276.4076.402,900
26 Jan 202474.2074.2074.2074.2074.20200
25 Jan 202474.2074.2074.2074.2074.20-
24 Jan 202474.2074.9574.2074.2074.202,200
23 Jan 202474.1174.1174.1174.1174.111,200
22 Jan 202474.6076.2573.2474.1174.111,400
19 Jan 202473.3373.4073.3373.4073.40500
18 Jan 202477.4077.4077.4077.4077.40-
17 Jan 202477.4077.4077.4077.4077.40-
16 Jan 202477.4077.4077.4077.4077.40-
12 Jan 202477.4077.4077.4077.4077.40300
11 Jan 202477.6577.6577.6577.6577.656,300
10 Jan 202477.1777.1777.1777.1777.17-
09 Jan 202477.1777.1777.1777.1777.171,100
08 Jan 202477.9477.9477.9477.9477.941,200
05 Jan 202477.7377.7377.7377.7377.73300
04 Jan 202477.0677.0677.0677.0677.061,600
03 Jan 202477.4577.4577.4577.4577.45-
02 Jan 202477.4577.4577.4577.4577.45500
29 Dec 202376.8180.7176.6079.0079.003,900
28 Dec 202379.8079.8079.8079.8079.8029,500
27 Dec 202379.9779.9779.7279.8079.809,600
26 Dec 202378.5078.5078.5078.5078.50-
22 Dec 202378.5078.5078.5078.5078.50300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...