Groupe Bruxelles (PK) (GBLBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.45 | -3.56622998544 | 68.7 | 68.7205 | 66.25 | 29572 | 66.67574057 | CS |
| 4 | -3.95 | -5.62678062678 | 70.2 | 70.2 | 65.8 | 7398 | 66.85129613 | CS |
| 12 | -8.85 | -11.7842876165 | 75.1 | 75.1 | 65.8 | 4600 | 67.92496142 | CS |
| 26 | -7.33 | -9.96194618103 | 73.58 | 79 | 65.8 | 3785 | 70.23699933 | CS |
| 52 | -7.0781 | -9.65264339319 | 73.3281 | 79.31 | 65.8 | 2410 | 71.1652022 | CS |
| 156 | -43.55 | -39.6630236794 | 109.8 | 111.7649 | 65.8 | 1709 | 75.78478631 | CS |
| 260 | -39.35 | -37.2632575758 | 105.6 | 122 | 65 | 1680 | 80.63352233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 66.25 | -2 | -2.93 | 68.075 | 68.075 | 66.25 | 46554 |
| 1736375340 | 68.25 | 0.63 | 0.93 | 68.7 | 68.7205 | 68.25 | 12590 |
| 1736288700 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1736202300 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735943100 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735856700 | 67.62 | -0.18 | -0.27 | 67.62 | 67.62 | 67.62 | 573 |
| 1735684140 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1735597740 | 67.8 | 1.06 | 1.59 | 67.8 | 67.8 | 67.8 | 277 |
| 1735338000 | 66.739599 | -2.81 | -4.04 | 66.739599 | 66.739599 | 66.739599 | 1650 |
| 1735251000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1735078200 | 69.55 | 3.05 | 4.59 | 65.8 | 69.55 | 65.8 | 1463 |
| 1734992400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734733200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734646800 | 66.5 | -1.8 | -2.64 | 66.319999 | 66.5 | 66.319999 | 1065 |
| 1734560760 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1734474360 | 68.3 | -1.89 | -2.69 | 68.01 | 68.3 | 68.01 | 931 |
| 1734388140 | 70.19 | 1.19 | 1.72 | 70.2 | 70.2 | 70.19 | 1480 |
| 1734128940 | 69 | 0.09 | 0.13 | 69 | 69 | 69 | 1584 |
| 1734042480 | 68.91 | -0.15 | -0.22 | 68.55 | 68.91 | 68.55 | 1194 |
| 1733955900 | 69.06 | -1.03 | -1.47 | 69.06 | 69.06 | 69.06 | 5156 |
| 1733869200 | 70.09 | 0.59 | 0.85 | 69.5 | 70.09 | 69.4813 | 923 |
| 1733782800 | 69.5 | -0.26 | -0.37 | 69.5 | 70.26 | 69.5 | 1044 |
| 1733523600 | 69.76 | 1.01 | 1.47 | 69.76 | 69.76 | 69.76 | 160 |
| 1733437500 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1733351100 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1733264700 | 68.75 | -0.28 | -0.41 | 69.25 | 69.25 | 68.58 | 1441 |
| 1733178180 | 69.03 | 0.15 | 0.22 | 70.384 | 70.384 | 69.03 | 2580 |
| 1732919340 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 0 |
| 1732746540 | 68.88 | 1.41 | 2.10 | 68.82 | 68.88 | 68.82 | 890 |
| 1732660140 | 67.465 | -1.37 | -1.98 | 68.154 | 68.154 | 67.465 | 753 |
| 1732573560 | 68.83 | 2.12 | 3.18 | 68.72 | 68.83 | 68.72 | 753 |
| 1732314000 | 66.709999 | -1.19 | -1.75 | 66.709999 | 66.709999 | 66.709999 | 704 |
| 1732227900 | 67.9 | -0.4 | -0.59 | 67.36 | 67.9 | 67.36 | 23521 |
| 1732141740 | 68.3 | -0.06 | -0.09 | 67.6 | 69.22 | 67.6 | 962 |
| 1732054800 | 68.36 | -0.41 | -0.60 | 67.14 | 68.36 | 67.14 | 30426 |
| 1731968640 | 68.77 | 0.56 | 0.82 | 68.77 | 68.77 | 68.77 | 5909 |
| 1731709200 | 68.21 | 0 | 0.00 | 68.21 | 68.21 | 68.21 | 0 |
| 1731622800 | 68.21 | 0.52 | 0.78 | 68.21 | 68.21 | 68.21 | 19078 |
| 1731536760 | 67.685 | -2.71 | -3.84 | 67.685 | 67.685 | 67.685 | 259 |
| 1731450480 | 70.39 | -2.09 | -2.88 | 70.39 | 70.39 | 70.39 | 144 |
| 1731364080 | 72.48 | 0 | 0.00 | 72.48 | 72.48 | 72.48 | 0 |
| 1731104880 | 72.48 | 0 | 0.00 | 72.48 | 72.48 | 72.48 | 0 |
| 1731018480 | 72.48 | 0 | 0.00 | 72.48 | 72.48 | 72.48 | 0 |
| 1730932080 | 72.48 | 0 | 0.00 | 72.48 | 72.48 | 72.48 | 0 |
| 1730845680 | 72.48 | 0.04 | 0.06 | 72.48 | 72.48 | 72.48 | 203 |
| 1730759160 | 72.44 | -0.31 | -0.43 | 72.44 | 72.44 | 72.44 | 168 |
| 1730496420 | 72.75 | 0.55 | 0.76 | 72.75 | 72.75 | 72.75 | 327 |
| 1730409780 | 72.2 | 1.3 | 1.83 | 71.98 | 72.2 | 71.98 | 1823 |
| 1730323500 | 70.9 | -2.74 | -3.72 | 74.1145 | 74.1145 | 70.9 | 289 |
| 1730237280 | 73.64 | 0 | 0.00 | 73.64 | 73.64 | 73.64 | 0 |
| 1730150880 | 73.64 | 1.39 | 1.92 | 73.64 | 73.64 | 73.64 | 2367 |
| 1729891560 | 72.25 | 0 | 0.00 | 72.25 | 72.25 | 72.25 | 0 |
| 1729805160 | 72.25 | -1.32 | -1.79 | 72.25 | 72.25 | 72.25 | 271 |
| 1729718940 | 73.57 | -1.53 | -2.04 | 72.88 | 73.57 | 72.88 | 484 |
| 1729632000 | 75.1 | 0 | 0.00 | 75.1 | 75.1 | 75.1 | 0 |
| 1729545600 | 75.1 | -0.79 | -1.03 | 75.1 | 75.1 | 75.1 | 191 |
| 1729286820 | 75.885 | 0 | 0.00 | 75.885 | 75.885 | 75.885 | 0 |
| 1729200420 | 75.885 | 0 | 0.00 | 75.885 | 75.885 | 75.885 | 0 |
| 1729114020 | 75.885 | 0 | 0.00 | 75.885 | 75.885 | 75.885 | 0 |
| 1729027620 | 75.885 | 0 | 0.00 | 75.885 | 75.885 | 75.885 | 0 |
| 1728941220 | 75.885 | 1.33 | 1.78 | 75.885 | 75.885 | 75.885 | 271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
