Groupe Bruxelles (PK) (GBLBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.885 | 1.23534338358 | 71.64 | 72.525 | 71 | 811 | 71.06107341 | CS |
| 4 | -3.935 | -5.14648182056 | 76.46 | 76.5 | 71 | 925 | 74.84492249 | CS |
| 12 | -2.415 | -3.22257806245 | 74.94 | 77.5 | 71 | 893 | 75.13041107 | CS |
| 26 | -5.975 | -7.61146496815 | 78.5 | 80.71 | 71 | 1189 | 76.10631043 | CS |
| 52 | -4.355 | -5.66467221644 | 76.88 | 84.56 | 70.771 | 1278 | 75.5811159 | CS |
| 156 | -41.145 | -36.1968857218 | 113.67 | 122 | 67.35 | 1233 | 84.39765754 | CS |
| 260 | -24.725 | -25.4241645244 | 97.25 | 122 | 65 | 1433 | 84.64837425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 72.525 | 1.33 | 1.86 | 72.525 | 72.525 | 72.525 | 137 |
| 1718918640 | 71.2 | 0.2 | 0.28 | 71.2 | 71.2 | 71.2 | 495 |
| 1718745900 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1718659500 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1718400300 | 71 | -2.1 | -2.87 | 71.64 | 71.77 | 71 | 1126 |
| 1718313780 | 73.101 | 0 | 0.00 | 73.101 | 73.101 | 73.101 | 0 |
| 1718227380 | 73.101 | -0.95 | -1.28 | 73.101 | 73.101 | 73.101 | 956 |
| 1718141340 | 74.05 | 0 | 0.00 | 74.05 | 74.05 | 74.05 | 258 |
| 1718055000 | 74.05 | 0 | 0.00 | 74.05 | 74.05 | 74.05 | 0 |
| 1717795800 | 74.05 | -1.94 | -2.55 | 75.6596 | 75.6596 | 74.05 | 424 |
| 1717709400 | 75.99 | -0.36 | -0.47 | 75.99 | 75.99 | 75.99 | 220 |
| 1717622460 | 76.35 | 0.45 | 0.59 | 76.275 | 76.35 | 76.25 | 2428 |
| 1717536360 | 75.9 | -0.6 | -0.78 | 75.665 | 75.9 | 75.665 | 668 |
| 1717450140 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717190940 | 76.5 | 1.02 | 1.35 | 76.5 | 76.5 | 76.5 | 2332 |
| 1717104540 | 75.482 | 0.98 | 1.32 | 75.482 | 75.482 | 75.482 | 322 |
| 1717018020 | 74.5 | -0.3 | -0.40 | 74.4826 | 74.5 | 74.4826 | 830 |
| 1716931740 | 74.8 | -2.64 | -3.41 | 76.46 | 76.46 | 74.8 | 1037 |
| 1716585780 | 77.44 | 0 | 0.00 | 77.44 | 77.44 | 77.44 | 0 |
| 1716499380 | 77.44 | 0 | 0.00 | 77.44 | 77.44 | 77.44 | 0 |
| 1716412980 | 77.44 | 0 | 0.00 | 77.44 | 77.44 | 77.44 | 0 |
| 1716326580 | 77.44 | 0 | 0.00 | 77.44 | 77.44 | 77.44 | 0 |
| 1716240180 | 77.44 | -0.06 | -0.08 | 77.4 | 77.44 | 77.4 | 293 |
| 1715981340 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715894940 | 77.5 | 0.18 | 0.23 | 77.5 | 77.5 | 77.5 | 2068 |
| 1715808540 | 77.32 | 0 | 0.00 | 77.32 | 77.32 | 77.32 | 0 |
| 1715722140 | 77.32 | 1.15 | 1.51 | 77.32 | 77.32 | 77.32 | 128 |
| 1715635200 | 76.17 | 0.39 | 0.51 | 76.17 | 76.17 | 76.17 | 623 |
| 1715376000 | 75.78 | 0.32 | 0.42 | 75.3 | 75.87 | 75.3 | 640 |
| 1715289720 | 75.46 | -1.66 | -2.15 | 75.05 | 75.46 | 75.05 | 1991 |
| 1715203740 | 77.12 | 0 | 0.00 | 77.12 | 77.12 | 77.12 | 0 |
| 1715117340 | 77.12 | 0.19 | 0.25 | 77.12 | 77.12 | 77.12 | 930 |
| 1715030940 | 76.93 | 0 | 0.00 | 76.93 | 76.93 | 76.93 | 0 |
| 1714771740 | 76.93 | 2.19 | 2.93 | 76.1 | 76.93 | 76.1 | 1391 |
| 1714685340 | 74.74 | 2.65 | 3.68 | 73 | 74.89 | 73 | 861 |
| 1714598400 | 72.09 | -1.16 | -1.58 | 72.09 | 72.09 | 72.09 | 134 |
| 1714512600 | 73.25 | -1.6 | -2.14 | 73.25 | 73.25 | 73.25 | 1148 |
| 1714425780 | 74.85 | 0 | 0.00 | 74.85 | 74.85 | 74.85 | 0 |
| 1714166580 | 74.85 | -1.64 | -2.14 | 72.52 | 74.85 | 72.52 | 366 |
| 1714080300 | 76.49 | 1.85 | 2.48 | 74 | 76.49 | 74 | 1485 |
| 1713994020 | 74.64 | 1.82 | 2.50 | 74.64 | 74.64 | 74.64 | 794 |
| 1713907740 | 72.82 | -0.42 | -0.57 | 75.27 | 75.27 | 72.82 | 524 |
| 1713821340 | 73.24 | -1.2 | -1.61 | 74.496 | 74.95 | 73.24 | 1163 |
| 1713561900 | 74.44 | 0.15 | 0.20 | 73.8 | 74.44 | 73.8 | 452 |
| 1713475500 | 74.29 | 0.68 | 0.92 | 74.29 | 74.29 | 74.29 | 861 |
| 1713389340 | 73.615 | 0 | 0.00 | 73.615 | 73.615 | 73.615 | 0 |
| 1713302940 | 73.615 | -0.24 | -0.32 | 73.54 | 73.615 | 73.54 | 236 |
| 1713216000 | 73.85 | -0.05 | -0.07 | 74.41 | 74.41 | 73.85 | 1146 |
| 1712957160 | 73.9 | -0.72 | -0.96 | 73.9 | 73.9 | 73.9 | 762 |
| 1712870760 | 74.62 | -0.21 | -0.28 | 74.62 | 74.62 | 74.62 | 1901 |
| 1712784000 | 74.83 | -1.02 | -1.34 | 74.83 | 74.83 | 74.83 | 866 |
| 1712697600 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1712611200 | 75.85 | 0.4 | 0.53 | 75.85 | 75.85 | 75.85 | 678 |
| 1712352000 | 75.45 | -0.05 | -0.07 | 73.05 | 75.45 | 73.05 | 1431 |
| 1712265900 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1712179500 | 75.5 | 0.56 | 0.75 | 75.5 | 75.5 | 75.5 | 475 |
| 1712092980 | 74.94 | -0.67 | -0.89 | 74.94 | 74.94 | 74.94 | 369 |
| 1712006400 | 75.61 | 0 | 0.00 | 75.61 | 75.61 | 75.61 | 0 |
| 1711660800 | 75.61 | -0.05 | -0.07 | 75.61 | 75.61 | 75.61 | 460 |
| 1711574580 | 75.66 | 0.71 | 0.95 | 75.66 | 75.66 | 75.66 | 653 |
| 1711459800 | 74.95 | 0 | 0.00 | 74.95 | 74.95 | 74.95 | 0 |
| 1711373400 | 74.95 | 0 | 0.00 | 74.95 | 74.95 | 74.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
