Groupe Bruxelles Lambert SA (PK) (GBLBY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 7.672 | 0 | 0.00 | 7.672 | 7.672 | 7.672 | 0 |
| 1721942400 | 7.672 | -0.9 | -10.48 | 7.672 | 7.672 | 7.672 | 331 |
| 1721856480 | 8.57 | -0.19 | -2.12 | 8.57 | 8.57 | 8.57 | 177 |
| 1721770140 | 8.756 | 0.76 | 9.45 | 8.756 | 8.756 | 8.756 | 699 |
| 1721683380 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721424180 | 8 | -0.76 | -8.63 | 8 | 8 | 8 | 182 |
| 1721337720 | 8.756 | 0 | 0.00 | 8.756 | 8.756 | 8.756 | 0 |
| 1721251320 | 8.756 | 0.76 | 9.45 | 8.756 | 8.756 | 8.756 | 581 |
| 1721165280 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721078880 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720819680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1720733280 | 8 | -0.67 | -7.75 | 8.5399999 | 8.5399999 | 8 | 1296 |
| 1720646880 | 8.672 | 1.2 | 16.09 | 8.75 | 8.75 | 8.672 | 694 |
| 1720560540 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 182 |
| 1720473600 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 1558 |
| 1720214640 | 7.47 | 0.01 | 0.13 | 7.47 | 7.47 | 7.47 | 272 |
| 1720042140 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1719955740 | 7.46 | -0.01 | -0.13 | 7.46 | 7.46 | 7.46 | 1547 |
| 1719868980 | 7.47 | -0.9 | -10.70 | 7.47 | 7.47 | 7.47 | 337 |
| 1719610020 | 8.365 | 0.82 | 10.79 | 8.365 | 8.365 | 8.365 | 303 |
| 1719523200 | 7.55 | 0.07 | 0.94 | 7.55 | 7.55 | 7.55 | 1013 |
| 1719437280 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1719350880 | 7.48 | -0.2 | -2.60 | 7.48 | 7.48 | 7.48 | 125 |
| 1719264540 | 7.68 | -0.32 | -4.00 | 7.68 | 7.68 | 7.68 | 764 |
| 1719005040 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718918640 | 8 | -0.3 | -3.61 | 7.9 | 8 | 7.9 | 870 |
| 1718746080 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1718659680 | 8.3 | 0.13 | 1.59 | 8.3 | 8.3 | 8.3 | 123 |
| 1718400480 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1718314080 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1718227680 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1718141280 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1718054880 | 8.17 | 0.3 | 3.81 | 7.55 | 8.17 | 7.55 | 569 |
| 1717795800 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 80 |
| 1717709400 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1717622460 | 7.87 | 0.02 | 0.25 | 7.86 | 7.87 | 7.86 | 1920 |
| 1717536540 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1717450140 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1717190940 | 7.85 | 0.26 | 3.39 | 7.85 | 7.85 | 7.85 | 199 |
| 1717104540 | 7.5925 | -0.12 | -1.59 | 7.5925 | 7.5925 | 7.5925 | 229 |
| 1717018140 | 7.715 | 0 | 0.00 | 7.715 | 7.715 | 7.715 | 0 |
| 1716931740 | 7.715 | 0.09 | 1.14 | 7.715 | 7.715 | 7.715 | 454 |
| 1716586140 | 7.628 | 0 | 0.00 | 7.628 | 7.628 | 7.628 | 0 |
| 1716499740 | 7.628 | 0.23 | 3.08 | 8.09 | 8.09 | 7.628 | 755 |
| 1716412800 | 7.4 | -0.7 | -8.64 | 7.4 | 7.4 | 7.4 | 284 |
| 1716326940 | 8.1 | 0 | 0.00 | 7.56 | 8.1 | 7.56 | 285 |
| 1716240180 | 8.1 | 0.25 | 3.18 | 8.1 | 8.1 | 8.1 | 142 |
| 1715981340 | 7.85 | 0.15 | 1.95 | 7.85 | 7.85 | 7.85 | 486 |
| 1715894940 | 7.7 | -0.15 | -1.91 | 7.8 | 7.845 | 7.7 | 3077 |
| 1715808000 | 7.85 | 0.05 | 0.64 | 7.74 | 7.85 | 7.625 | 1113 |
| 1715722140 | 7.8 | 0 | 0.00 | 7.57 | 7.8 | 7.57 | 549 |
| 1715635200 | 7.8 | 0.39 | 5.26 | 7.79 | 7.8 | 7.79 | 758 |
| 1715376000 | 7.41 | -0.51 | -6.44 | 7.55 | 8.39 | 7.41 | 553 |
| 1715289600 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1715203200 | 7.92 | -0.06 | -0.75 | 7.62 | 7.92 | 7.62 | 665 |
| 1715117340 | 7.98 | 0.15 | 1.92 | 8.21 | 8.21 | 7.98 | 636 |
| 1715030940 | 7.83 | 0.43 | 5.81 | 7.436 | 7.83 | 7.436 | 5085 |
| 1714771740 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1714685340 | 7.4 | 0.3 | 4.23 | 7.41 | 7.41 | 7.4 | 365 |
| 1714598400 | 7.1 | -0.15 | -2.07 | 7.09 | 7.1 | 7.09 | 230 |
| 1714512600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 89 |
| 1714425720 | 7.25 | -0.19 | -2.54 | 7.39 | 7.39 | 7.22 | 994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
