TipRanks
Go Ultimate55% OFF

Groupe Bruxelles Lambert (GBLBF) Historical Prices

GBLBF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.7086.7086.7086.7086.70+0.90%3,86959.23
Oct 29, 202685.9386.6685.1985.9385.93-0.25%00.00
Oct 28, 202686.1488.6483.6486.1486.14+1.46%00.00
Oct 27, 202684.9087.1082.7084.9084.90-0.20%00.00
Oct 26, 202685.0787.1982.9585.0785.07+0.54%00.00
Oct 23, 202684.6186.8682.3684.6184.61+0.73%00.00
Oct 22, 202684.0086.1481.8684.0084.00-0.21%00.00
Oct 21, 202684.1886.6881.6884.1884.18+3.65%00.00
Oct 20, 202681.2283.3579.0881.2281.22+1.39%00.00
Oct 19, 202680.1082.6077.6080.1080.10-0.55%00.00
Oct 16, 202680.5582.9978.1080.5580.55-0.19%00.00
Oct 15, 202680.7083.2078.2080.7080.70+2.67%00.00
Oct 14, 202678.6080.6976.5178.6078.60+2.32%00.00
Oct 13, 202676.8276.8276.8276.8276.82-1.64%2073.19
Oct 12, 202678.1080.2076.0078.1078.10+0.39%00.00
Oct 09, 202677.8079.6076.0077.8077.80+1.71%00.00
Oct 08, 202676.4976.4976.4976.4976.49-1.51%1662.67
Oct 07, 202677.6779.3376.0077.6777.67-0.56%00.00
Oct 06, 202678.1080.2076.0078.1078.10+0.21%00.00
Oct 05, 202677.9479.8776.0077.9477.94-1.88%00.00
Oct 02, 202679.4380.8678.0079.4379.43+0.14%00.00
Oct 01, 202679.3280.6478.0079.3279.32-1.87%00.00
Sep 30, 202680.8482.8278.8580.8480.84-1.62%00.00
Sep 29, 202682.3182.3182.1782.1782.17-1.99%3284.97
Sep 28, 202683.8485.3782.3183.8483.84-0.51%00.00
Sep 25, 202684.2786.2382.3184.2784.27+0.12%00.00
Sep 24, 202684.1786.0282.3184.1784.17-0.11%00.00
Sep 23, 202684.2686.2182.3184.2684.26-1.45%00.00
Sep 22, 202685.5088.0083.0085.5085.50+2.38%00.00
Sep 21, 202683.5183.5183.5183.5183.51-1.57%68012.31
Sep 18, 202684.8487.3482.3484.8484.84-1.04%00.00
Sep 17, 202685.7488.2083.2785.7485.74-0.11%00.00
Sep 16, 202685.8388.1683.5085.8385.83-0.75%00.00
Sep 15, 202686.4888.9883.9886.4886.48+1.61%00.00
Sep 14, 202685.1185.1185.1185.1185.11-2.12%2695.28
Sep 11, 202686.9689.4584.4686.9686.96-0.74%00.00
Sep 10, 202687.6088.1587.0587.6087.60+0.40%00.00
Sep 09, 202687.2589.7584.7587.2587.25-0.03%00.00
Sep 08, 202687.2889.7884.7887.2887.28+3.60%00.00
Sep 07, 202684.2584.2584.2584.2584.25+0.00%00.00
Sep 04, 202684.2584.2584.2584.2584.25-1.60%1823.28
Sep 03, 202686.0886.0885.6285.6285.62+0.85%2985.87
Sep 02, 202684.9085.7984.0184.9084.90-0.14%00.00
Sep 01, 202685.0285.0285.0285.0285.02-0.76%64916.05
Aug 31, 202685.6888.1783.1885.6885.68-0.15%00.00
Aug 28, 202685.8187.9683.6585.8185.81+0.69%00.00
Aug 27, 202685.2287.6382.8185.2285.22-0.11%00.00
Aug 26, 202685.3287.8182.8285.3285.32+1.84%00.00
Aug 25, 202683.7783.7783.7783.7783.77-1.76%1051.42
Aug 24, 202685.2785.2785.2785.2785.27-0.05%4626.94