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 | -0.212 | -2.9033141605 | 7.302 | 7.73 | 6.92 | 1313 | 7.38092521 | DR |
| 4 | 0.35 | 5.19287833828 | 6.74 | 8 | 6.74 | 1134 | 7.50783886 | DR |
| 12 | 0.27 | 3.95894428152 | 6.82 | 8 | 6.71 | 878 | 7.30331419 | DR |
| 26 | -0.6 | -7.80234070221 | 7.69 | 8.48 | 6.7 | 1029 | 7.36115577 | DR |
| 52 | -0.52 | -6.83311432326 | 7.61 | 10 | 6.7 | 972 | 7.5548631 | DR |
| 156 | -3.89 | -35.4280510018 | 10.98 | 14.25 | 6.7 | 6590 | 8.30590231 | DR |
| 260 | -0.07 | -0.977653631285 | 7.16 | 14.25 | 3.76 | 5751 | 8.92993909 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 7.09 | -0.34 | -4.58 | 6.92 | 7.09 | 6.92 | 456 |
| 1740695340 | 7.43 | 0.14 | 1.92 | 7.6 | 7.6 | 7.14 | 1240 |
| 1740608400 | 7.29 | -0.26 | -3.44 | 7.25 | 7.73 | 7.25 | 1220 |
| 1740522480 | 7.55 | 0.24 | 3.28 | 7.71 | 7.71 | 7.55 | 1465 |
| 1740435600 | 7.31 | 0.01 | 0.11 | 7.45 | 7.45 | 7.31 | 1343 |
| 1740176400 | 7.302 | 0.02 | 0.30 | 7.302 | 7.302 | 7.302 | 1297 |
| 1740090480 | 7.28 | -0.35 | -4.59 | 7.28 | 7.28 | 7.28 | 174 |
| 1740004140 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1739917740 | 7.63 | -0.05 | -0.65 | 7.11 | 7.63 | 7.1 | 3446 |
| 1739572020 | 7.68 | 0.18 | 2.40 | 7.2 | 7.68 | 7.18 | 1772 |
| 1739485320 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1739398920 | 7.5 | 0.09 | 1.21 | 7.5 | 7.5 | 7.5 | 357 |
| 1739312760 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1739226360 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1738967160 | 7.41 | -0.59 | -7.38 | 6.94 | 7.41 | 6.9 | 825 |
| 1738880400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738794000 | 8 | 0.6 | 8.11 | 6.9 | 8 | 6.9 | 353 |
| 1738708080 | 7.4 | -0.18 | -2.37 | 7.4 | 7.4 | 7.4 | 188 |
| 1738621740 | 7.58 | 0.43 | 6.01 | 6.74 | 7.58 | 6.74 | 1065 |
| 1738362480 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1738276080 | 7.15 | 0.09 | 1.27 | 7.15 | 7.15 | 7.15 | 176 |
| 1738189680 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1738103280 | 7.06 | -0.84 | -10.66 | 7.05 | 7.06 | 7.05 | 573 |
| 1738016640 | 7.902 | 0 | 0.00 | 7.902 | 7.902 | 7.902 | 0 |
| 1737757440 | 7.902 | 0.3 | 3.97 | 7.902 | 7.902 | 7.902 | 347 |
| 1737671040 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1737584640 | 7.6 | -0.15 | -1.94 | 6.957 | 7.6 | 6.957 | 389 |
| 1737498540 | 7.75 | 0.52 | 7.19 | 7.75 | 7.75 | 7.75 | 117 |
| 1737152880 | 7.23 | 0.52 | 7.75 | 7.2352 | 7.75 | 7.1468 | 1456 |
| 1737066420 | 6.71 | -0.1 | -1.47 | 7.42 | 7.42 | 6.71 | 384 |
| 1736979780 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1736893380 | 6.81 | -0.55 | -7.51 | 7.18 | 7.18 | 6.81 | 265 |
| 1736806800 | 7.3628 | 0.11 | 1.56 | 7.23 | 7.47 | 7.202 | 1539 |
| 1736547720 | 7.25 | -0.35 | -4.61 | 7.6 | 7.6 | 7.25 | 1274 |
| 1736375340 | 7.6 | 0.64 | 9.20 | 7.1688 | 7.6 | 7.1688 | 765 |
| 1736288940 | 6.96 | -0.09 | -1.28 | 6.96 | 6.96 | 6.96 | 730 |
| 1736202360 | 7.05 | 0.28 | 4.12 | 7.05 | 7.05 | 7.05 | 279 |
| 1735942980 | 6.771111 | -0.02 | -0.28 | 7.085 | 7.085 | 6.76 | 1085 |
| 1735856760 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1735683960 | 6.79 | -0.32 | -4.50 | 6.81 | 6.81 | 6.79 | 723 |
| 1735597740 | 7.11 | 0.3 | 4.41 | 7.1 | 7.11 | 7.1 | 286 |
| 1735338000 | 6.81 | -0.01 | -0.15 | 6.81 | 6.81 | 6.81 | 645 |
| 1735252020 | 6.82 | -0.3 | -4.16 | 7.17 | 7.17 | 6.82 | 861 |
| 1735078800 | 7.116 | 0 | 0.00 | 7.116 | 7.116 | 7.116 | 0 |
| 1734992400 | 7.116 | 0.31 | 4.49 | 6.81 | 7.116 | 6.79 | 1554 |
| 1734733200 | 6.81 | -0.5 | -6.84 | 6.81 | 6.81 | 6.81 | 296 |
| 1734646800 | 7.31 | -0.19 | -2.53 | 7.01 | 7.31 | 6.81 | 1974 |
| 1734560940 | 7.5 | 0.37 | 5.19 | 6.82 | 7.5 | 6.82 | 1072 |
| 1734474360 | 7.13 | -0.06 | -0.77 | 6.8 | 7.15 | 6.8 | 1152 |
| 1734388140 | 7.185 | -0.05 | -0.69 | 7.125 | 7.185 | 7.125 | 499 |
| 1734128700 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1734042300 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1733955900 | 7.235 | 0.34 | 4.86 | 7.235 | 7.235 | 7.235 | 857 |
| 1733869200 | 6.9 | -0.18 | -2.56 | 6.91 | 6.91 | 6.9 | 535 |
| 1733782800 | 7.081 | -0.2 | -2.73 | 7.255 | 7.255 | 7.081 | 861 |
| 1733523600 | 7.28 | 0.07 | 0.97 | 6.82 | 7.28 | 6.82 | 560 |
| 1733437500 | 7.21 | 0.11 | 1.55 | 6.79 | 7.21 | 6.79 | 330 |
| 1733350980 | 7.1 | 0.14 | 2.01 | 7.1 | 7.1 | 7.1 | 214 |
| 1733264700 | 6.96 | 0.01 | 0.14 | 6.79 | 6.96 | 6.79 | 908 |
| 1733178180 | 6.95 | 0.25 | 3.73 | 7.2 | 7.2 | 6.95 | 2744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
