Groupe Bruxelles Lambert ADR (OP: GBLBY )
7.850
+0.257
(+3.39%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 199 | +0.26(+3.39%) |
| May 30, 2024 | 7.593 | 7.593 | 7.593 | 7.593 | 229 | -0.12(-1.59%) |
| May 28, 2024 | 7.715 | 119 | +0.09(+1.14%) | |||
| May 23, 2024 | 7.628 | 64 | +0.23(+3.08%) | |||
| May 22, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 284 | -0.70(-8.64%) |
| May 21, 2024 | 7.560 | 8.100 | 7.560 | 8.100 | 285 | +0.00(+0.00%) |
| May 20, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 142 | +0.25(+3.18%) |
| May 17, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 486 | +0.15(+1.95%) |
| May 16, 2024 | 7.800 | 7.845 | 7.700 | 7.700 | 3,077 | -0.15(-1.91%) |
| May 15, 2024 | 7.740 | 7.850 | 7.625 | 7.850 | 1,113 | +0.05(+0.64%) |
| May 14, 2024 | 7.570 | 7.800 | 7.570 | 7.800 | 549 | +0.00(+0.00%) |
| May 13, 2024 | 7.790 | 7.800 | 7.790 | 7.800 | 758 | +0.39(+5.26%) |
| May 10, 2024 | 7.550 | 8.390 | 7.410 | 7.410 | 553 | -0.51(-6.44%) |
| May 08, 2024 | 7.920 | 188 | -0.06(-0.75%) | |||
| May 07, 2024 | 8.210 | 8.210 | 7.980 | 7.980 | 636 | +0.15(+1.92%) |
| May 06, 2024 | 7.436 | 7.830 | 7.436 | 7.830 | 5,085 | +0.43(+5.81%) |
| May 02, 2024 | 7.400 | 129 | +0.30(+4.23%) | |||
| May 01, 2024 | 7.090 | 7.100 | 7.090 | 7.100 | 230 | -0.15(-2.07%) |
| Apr 29, 2024 | 7.250 | 89 | -0.19(-2.54%) | |||
| Apr 26, 2024 | 7.439 | 7.439 | 7.410 | 7.439 | 342 | +0.22(+3.04%) |
| Apr 25, 2024 | 7.190 | 7.221 | 7.190 | 7.220 | 608 | -0.13(-1.78%) |
| Apr 24, 2024 | 7.480 | 7.480 | 7.351 | 7.351 | 262 | -0.15(-1.99%) |
| Apr 23, 2024 | 7.380 | 7.500 | 7.380 | 7.500 | 2,664 | -0.22(-2.85%) |
| Apr 22, 2024 | 7.301 | 7.720 | 7.301 | 7.720 | 586 | +0.55(+7.67%) |
| Apr 19, 2024 | 7.360 | 7.360 | 7.170 | 7.170 | 787 | -0.25(-3.37%) |
| Apr 18, 2024 | 7.180 | 7.420 | 7.180 | 7.420 | 540 | +0.13(+1.78%) |
| Apr 17, 2024 | 7.450 | 7.450 | 7.290 | 7.290 | 273 | -0.18(-2.47%) |
| Apr 16, 2024 | 7.480 | 7.480 | 7.400 | 7.475 | 619 | +0.00(+0.07%) |
| Apr 15, 2024 | 7.520 | 7.745 | 7.470 | 7.470 | 1,463 | -0.11(-1.39%) |
| Apr 12, 2024 | 7.575 | 7.575 | 7.575 | 7.575 | 285 | -0.05(-0.66%) |
| Apr 11, 2024 | 7.605 | 7.625 | 7.605 | 7.625 | 2,162 | +0.12(+1.53%) |
| Apr 10, 2024 | 7.520 | 7.520 | 7.510 | 7.510 | 393 | -0.45(-5.65%) |
| Apr 09, 2024 | 7.560 | 7.960 | 7.510 | 7.960 | 4,630 | -0.51(-6.08%) |
| Apr 05, 2024 | 8.475 | 134 | +1.17(+15.94%) | |||
| Apr 04, 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 225 | -0.29(-3.82%) |
| Apr 03, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 1,093 | +0.00(+0.00%) |
| Apr 02, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 5,184 | +0.07(+0.93%) |
| Apr 01, 2024 | 7.660 | 9.000 | 7.500 | 7.530 | 2,110 | -0.13(-1.70%) |
| Mar 28, 2024 | 7.660 | 7.660 | 7.660 | 7.660 | 174 | -0.17(-2.17%) |
| Mar 26, 2024 | 7.830 | 120 | -1.12(-12.51%) | |||
| Mar 19, 2024 | 8.950 | 30 | +1.43(+19.02%) | |||
| Mar 18, 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 165 | -1.25(-14.20%) |
| Mar 15, 2024 | 8.765 | 8.765 | 8.765 | 8.765 | 401 | +1.19(+15.63%) |
| Mar 13, 2024 | 10.000 | 10.00 | 10.000 | 7.580 | 200 | -1.92(-20.21%) |
| Mar 11, 2024 | 7.490 | 7.490 | 7.490 | 9.500 | 504 | +1.51(+18.90%) |
| Mar 08, 2024 | 7.990 | 7.990 | 7.550 | 7.990 | 617 | +0.51(+6.82%) |
| Mar 07, 2024 | 8.665 | 8.665 | 7.480 | 7.480 | 932 | -0.47(-5.94%) |
| Mar 05, 2024 | 7.952 | 62 | -0.99(-11.05%) | |||
| Mar 04, 2024 | 7.760 | 9.970 | 7.760 | 8.940 | 3,659 | +1.42(+18.96%) |
| Feb 29, 2024 | 7.515 | 0 | -0.12(-1.64%) | |||
| Feb 23, 2024 | 7.610 | 7.610 | 7.610 | 7.640 | 344 | -0.39(-4.86%) |
| Feb 22, 2024 | 8.250 | 8.250 | 7.850 | 8.030 | 929 | +0.33(+4.29%) |
| Feb 20, 2024 | 7.700 | 177 | +0.10(+1.32%) | |||
| Feb 16, 2024 | 7.820 | 7.820 | 7.600 | 7.600 | 2,493 | -0.14(-1.81%) |
| Feb 14, 2024 | 7.740 | 14 | +0.04(+0.52%) | |||
| Feb 13, 2024 | 7.560 | 9.820 | 7.500 | 7.700 | 7,922 | +0.05(+0.65%) |
| Feb 12, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 325 | -0.48(-5.90%) |
| Feb 09, 2024 | 7.480 | 8.130 | 7.480 | 8.130 | 695 | +0.33(+4.23%) |
| Feb 08, 2024 | 7.485 | 7.800 | 7.485 | 7.800 | 420 | +0.30(+4.00%) |
| Feb 07, 2024 | 7.800 | 7.800 | 7.500 | 7.500 | 415 | -0.05(-0.66%) |
| Feb 06, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 148 | -0.62(-7.59%) |
| Feb 05, 2024 | 8.010 | 8.170 | 8.010 | 8.170 | 4,471 | -0.11(-1.33%) |
| Feb 02, 2024 | 7.524 | 8.280 | 7.460 | 8.280 | 635 | +0.46(+5.88%) |
| Feb 01, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 152 | -0.02(-0.26%) |
| Jan 31, 2024 | 7.455 | 7.840 | 7.455 | 7.840 | 416 | +0.33(+4.42%) |
| Jan 30, 2024 | 7.508 | 7.508 | 7.508 | 7.508 | 144 | -0.15(-1.98%) |
| Jan 29, 2024 | 7.770 | 7.780 | 7.630 | 7.660 | 1,069 | -0.14(-1.79%) |
| Jan 26, 2024 | 7.830 | 7.830 | 7.800 | 7.800 | 489 | +0.27(+3.59%) |
| Jan 24, 2024 | 7.530 | 27 | +0.01(+0.13%) | |||
| Jan 23, 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 295 | +0.00(+0.05%) |
| Jan 22, 2024 | 7.371 | 8.050 | 7.371 | 7.516 | 1,996 | -0.09(-1.24%) |
| Jan 19, 2024 | 6.970 | 7.610 | 6.970 | 7.610 | 6,525 | +0.34(+4.68%) |
| Jan 18, 2024 | 7.270 | 7.370 | 7.230 | 7.270 | 11,168 | +0.02(+0.28%) |
| Jan 17, 2024 | 7.400 | 7.550 | 7.250 | 7.250 | 1,339 | -0.15(-2.03%) |
| Jan 16, 2024 | 7.670 | 7.730 | 7.400 | 7.400 | 2,797 | -0.26(-3.39%) |
| Jan 12, 2024 | 7.920 | 7.920 | 7.660 | 7.660 | 535 | -0.38(-4.79%) |
| Jan 10, 2024 | 8.045 | 275 | +0.03(+0.43%) | |||
| Jan 09, 2024 | 7.840 | 8.011 | 7.840 | 8.011 | 3,117 | -0.13(-1.65%) |
| Jan 08, 2024 | 8.085 | 8.145 | 8.085 | 8.145 | 532 | -0.25(-2.92%) |
| Jan 05, 2024 | 7.810 | 8.390 | 7.810 | 8.390 | 524 | +0.58(+7.43%) |
| Jan 03, 2024 | 7.810 | 167 | -0.74(-8.65%) | |||
| Dec 29, 2023 | 8.550 | 62 | -0.53(-5.88%) | |||
| Dec 26, 2023 | 9.084 | 59 | +1.48(+19.53%) | |||
| Dec 22, 2023 | 8.590 | 8.590 | 7.600 | 7.600 | 474 | -0.50(-6.17%) |
| Dec 21, 2023 | 7.915 | 8.100 | 7.790 | 8.100 | 1,441 | -0.45(-5.26%) |
| Dec 20, 2023 | 8.550 | 8.550 | 8.210 | 8.550 | 1,120 | +0.68(+8.64%) |
| Dec 19, 2023 | 7.870 | 7.870 | 7.870 | 7.870 | 287 | -0.25(-3.08%) |
| Dec 18, 2023 | 7.950 | 8.120 | 7.950 | 8.120 | 653 | +0.18(+2.27%) |
| Dec 15, 2023 | 7.940 | 7.940 | 7.940 | 7.940 | 389 | -0.72(-8.31%) |
| Dec 14, 2023 | 7.940 | 8.660 | 7.940 | 8.660 | 799 | -1.33(-13.31%) |
| Dec 13, 2023 | 8.000 | 9.990 | 7.930 | 9.990 | 4,223 | +2.10(+26.61%) |
| Dec 11, 2023 | 9.990 | 9.990 | 9.990 | 7.891 | 193 | -0.06(-0.75%) |
| Dec 08, 2023 | 8.460 | 8.460 | 7.950 | 7.950 | 853 | +0.10(+1.31%) |
| Dec 07, 2023 | 7.491 | 7.848 | 7.491 | 7.848 | 951 | +0.07(+0.87%) |
| Dec 06, 2023 | 8.100 | 8.100 | 7.780 | 7.780 | 305 | -0.03(-0.38%) |
| Dec 05, 2023 | 7.950 | 7.960 | 7.810 | 7.810 | 696 | -1.06(-11.90%) |
| Dec 04, 2023 | 8.230 | 9.990 | 8.230 | 8.865 | 1,229 | +0.87(+10.81%) |
| Dec 01, 2023 | 8.185 | 8.730 | 8.000 | 8.000 | 730 | +0.07(+0.88%) |
| Nov 30, 2023 | 8.280 | 9.990 | 7.930 | 7.930 | 1,604 | -0.07(-0.88%) |
| Nov 28, 2023 | 8.000 | 8 | -0.10(-1.23%) | |||
| Nov 27, 2023 | 8.010 | 8.100 | 8.010 | 8.100 | 1,527 | -0.19(-2.29%) |
| Nov 22, 2023 | 8.290 | 54 | -0.86(-9.35%) | |||
| Nov 21, 2023 | 10.23 | 10.23 | 9.145 | 9.145 | 472 | +0.78(+9.32%) |
| Nov 20, 2023 | 8.365 | 8.365 | 8.365 | 8.365 | 356 | +0.09(+1.03%) |
| Nov 17, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 395 | +0.28(+3.50%) |
| Nov 16, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 466 | -0.31(-3.73%) |
| Nov 14, 2023 | 8.310 | 8 | -1.92(-18.77%) | |||
| Nov 13, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 302 | +1.15(+12.71%) |
| Nov 08, 2023 | 9.076 | 26 | +1.16(+14.60%) | |||
| Nov 03, 2023 | 10.00 | 10.00 | 10.00 | 7.920 | 225 | +0.59(+8.05%) |
| Nov 02, 2023 | 7.585 | 7.840 | 7.330 | 7.330 | 1,310 | +0.01(+0.14%) |
| Nov 01, 2023 | 7.410 | 7.800 | 7.320 | 7.320 | 1,542 | -0.09(-1.28%) |
| Oct 31, 2023 | 7.340 | 7.415 | 7.320 | 7.415 | 3,864 | +0.12(+1.58%) |
| Oct 30, 2023 | 7.540 | 7.710 | 7.300 | 7.300 | 849 | -0.30(-3.95%) |
| Oct 27, 2023 | 7.331 | 7.600 | 7.331 | 7.600 | 1,401 | +0.35(+4.81%) |
| Oct 26, 2023 | 7.251 | 7.251 | 7.251 | 7.251 | 709 | -0.13(-1.75%) |
| Oct 25, 2023 | 7.640 | 7.640 | 7.380 | 7.380 | 1,094 | -0.08(-1.07%) |
| Oct 24, 2023 | 7.560 | 7.595 | 7.450 | 7.460 | 3,946 | -0.18(-2.36%) |
| Oct 23, 2023 | 7.890 | 7.890 | 7.640 | 7.640 | 704 | +0.20(+2.69%) |
| Oct 19, 2023 | 7.440 | 20 | -0.32(-4.12%) | |||
| Oct 18, 2023 | 7.620 | 7.760 | 7.620 | 7.760 | 555 | +0.17(+2.24%) |
| Oct 17, 2023 | 7.845 | 7.845 | 7.590 | 7.590 | 1,946 | -0.36(-4.53%) |
| Oct 16, 2023 | 7.930 | 7.950 | 7.930 | 7.950 | 1,088 | +0.44(+5.86%) |
| Oct 13, 2023 | 7.510 | 7.510 | 7.510 | 7.510 | 170 | -0.53(-6.59%) |
| Oct 12, 2023 | 8.040 | 8.040 | 8.040 | 8.040 | 375 | +0.14(+1.77%) |
| Oct 11, 2023 | 7.865 | 7.900 | 7.600 | 7.900 | 1,560 | +0.18(+2.27%) |
| Oct 10, 2023 | 7.730 | 7.850 | 7.600 | 7.725 | 6,705 | +0.29(+3.97%) |
| Oct 09, 2023 | 7.260 | 7.430 | 7.120 | 7.430 | 1,578 | +0.33(+4.65%) |
| Oct 06, 2023 | 7.050 | 7.635 | 7.050 | 7.100 | 2,287 | -0.19(-2.61%) |
| Oct 05, 2023 | 7.445 | 7.445 | 7.290 | 7.290 | 1,024 | -0.09(-1.22%) |
| Oct 04, 2023 | 7.350 | 7.380 | 7.125 | 7.380 | 2,134 | +0.31(+4.38%) |
| Oct 03, 2023 | 7.341 | 7.341 | 7.070 | 7.070 | 869 | -0.32(-4.33%) |
| Oct 02, 2023 | 7.650 | 7.650 | 7.390 | 7.390 | 2,033 | -0.25(-3.27%) |
| Sep 29, 2023 | 7.650 | 7.920 | 7.640 | 7.640 | 1,553 | +0.09(+1.19%) |
| Sep 28, 2023 | 7.591 | 7.625 | 7.550 | 7.550 | 4,095 | +0.01(+0.16%) |
| Sep 27, 2023 | 7.585 | 7.890 | 7.010 | 7.538 | 1,862 | -0.19(-2.42%) |
| Sep 26, 2023 | 7.725 | 7.725 | 7.725 | 7.725 | 275 | -0.21(-2.65%) |
| Sep 22, 2023 | 7.935 | 130 | -0.17(-2.16%) | |||
| Sep 21, 2023 | 7.910 | 8.110 | 7.910 | 8.110 | 1,361 | -0.10(-1.16%) |
| Sep 18, 2023 | 8.205 | 3 | +0.15(+1.93%) | |||
| Sep 15, 2023 | 8.050 | 8.050 | 8.050 | 8.050 | 466 | +0.14(+1.77%) |
| Sep 14, 2023 | 7.910 | 7.910 | 7.910 | 7.910 | 271 | -0.50(-5.97%) |
| Sep 12, 2023 | 8.412 | 89 | -0.26(-2.98%) | |||
| Aug 31, 2023 | 8.670 | 110 | +0.49(+5.99%) | |||
| Aug 30, 2023 | 8.450 | 8.450 | 8.180 | 8.180 | 656 | +0.19(+2.38%) |
| Aug 25, 2023 | 7.990 | 2 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 8.010 | 8.050 | 7.990 | 7.990 | 2,164 | -0.09(-1.11%) |
| Aug 23, 2023 | 8.430 | 8.430 | 8.080 | 8.080 | 2,333 | -0.90(-10.02%) |
| Aug 22, 2023 | 8.520 | 9.940 | 8.335 | 8.980 | 1,925 | +1.00(+12.53%) |
| Aug 21, 2023 | 8.250 | 10.00 | 7.980 | 7.980 | 1,315 | +0.07(+0.88%) |
| Aug 18, 2023 | 7.980 | 9.950 | 7.910 | 7.910 | 1,936 | -0.59(-6.94%) |
| Aug 17, 2023 | 8.110 | 8.530 | 8.110 | 8.500 | 2,356 | +0.39(+4.81%) |
| Aug 16, 2023 | 8.110 | 10.00 | 8.110 | 8.110 | 628 | +0.01(+0.12%) |
| Aug 15, 2023 | 8.091 | 8.100 | 8.091 | 8.100 | 958 | -0.48(-5.59%) |
| Aug 14, 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 454 | +0.34(+4.13%) |
| Aug 11, 2023 | 8.240 | 8.240 | 8.240 | 8.240 | 3,001 | -0.44(-5.07%) |
| Aug 10, 2023 | 8.350 | 8.680 | 8.350 | 8.680 | 523 | +0.50(+6.11%) |
| Aug 09, 2023 | 8.100 | 8.340 | 8.100 | 8.180 | 9,457 | +0.28(+3.54%) |
| Aug 08, 2023 | 7.910 | 8.350 | 7.900 | 7.900 | 993 | -0.01(-0.13%) |
| Aug 07, 2023 | 8.130 | 8.350 | 7.910 | 7.910 | 762 | +0.01(+0.13%) |
| Aug 04, 2023 | 7.910 | 8.350 | 7.900 | 7.900 | 851 | -0.22(-2.77%) |
| Aug 03, 2023 | 8.350 | 8.350 | 8.125 | 8.125 | 573 | +0.22(+2.85%) |
| Aug 02, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 410 | -0.08(-1.01%) |
| Aug 01, 2023 | 7.980 | 7.981 | 7.980 | 7.981 | 2,199 | +0.07(+0.90%) |
| Jul 31, 2023 | 7.890 | 7.910 | 7.890 | 7.910 | 817 | +0.02(+0.24%) |
| Jul 27, 2023 | 7.891 | 10 | -0.11(-1.36%) | |||
| Jul 26, 2023 | 7.900 | 8.000 | 7.900 | 8.000 | 1,986 | +0.12(+1.52%) |
| Jul 25, 2023 | 7.880 | 7.880 | 7.880 | 7.880 | 250 | -0.02(-0.25%) |
| Jul 24, 2023 | 8.230 | 8.230 | 7.900 | 7.900 | 3,261 | +0.09(+1.15%) |
| Jul 21, 2023 | 8.085 | 8.085 | 7.810 | 7.810 | 750 | -0.25(-3.10%) |
| Jul 20, 2023 | 8.340 | 8.340 | 7.810 | 8.060 | 1,517 | +0.02(+0.25%) |
| Jul 19, 2023 | 8.040 | 8.040 | 8.040 | 8.040 | 151 | -0.08(-0.99%) |
| Jul 18, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 3,198 | +0.12(+1.50%) |
| Jul 17, 2023 | 8.510 | 8.510 | 7.900 | 8.000 | 1,589 | +0.05(+0.63%) |
| Jul 14, 2023 | 7.940 | 7.950 | 7.940 | 7.950 | 429 | -0.24(-2.93%) |
| Jul 11, 2023 | 8.190 | 45 | +0.38(+4.87%) | |||
| Jul 10, 2023 | 7.400 | 7.810 | 7.400 | 7.810 | 2,901 | -0.02(-0.19%) |
| Jul 06, 2023 | 7.825 | 126 | +0.20(+2.56%) | |||
| Jul 05, 2023 | 7.630 | 7.630 | 7.630 | 7.630 | 601 | +0.03(+0.39%) |
| Jun 30, 2023 | 7.600 | 40 | -0.25(-3.18%) | |||
| Jun 29, 2023 | 7.560 | 8.220 | 7.560 | 7.850 | 1,472 | -0.43(-5.19%) |
| Jun 28, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 286 | +0.04(+0.49%) |
| Jun 27, 2023 | 8.200 | 8.240 | 7.731 | 8.240 | 634 | +0.28(+3.52%) |
| Jun 26, 2023 | 8.210 | 8.210 | 7.700 | 7.960 | 1,203 | -0.27(-3.28%) |
| Jun 23, 2023 | 7.680 | 8.230 | 7.680 | 8.230 | 808 | +0.20(+2.49%) |
| Jun 22, 2023 | 7.900 | 8.270 | 7.900 | 8.030 | 2,753 | -0.27(-3.25%) |
| Jun 21, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 185 | -0.01(-0.12%) |
| Jun 20, 2023 | 8.310 | 8.310 | 8.310 | 8.310 | 434 | -0.15(-1.77%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.