OTC Markets OTCPK - Delayed Quote
USD
Groupe Bruxelles Lambert SA (GBLBY)
9.11
+0.06
(+0.69%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.91
9.10
8.91
9.10
9.10
240
Oct 29, 2026
9.03
9.46
8.58
9.04
9.04
1,893
Oct 28, 2026
8.67
8.67
8.67
8.67
8.67
249
Oct 27, 2026
9.36
9.36
9.20
9.20
9.20
1,027
Oct 26, 2026
9.46
9.46
8.93
9.46
9.46
1,063
Oct 23, 2026
8.43
8.43
8.43
8.43
8.43
-
Oct 22, 2026
8.50
8.50
8.43
8.43
8.43
496
Oct 21, 2026
8.94
8.94
8.94
8.94
8.94
-
Oct 20, 2026
8.94
8.94
8.94
8.94
8.94
225
Oct 19, 2026
7.99
7.99
7.99
7.99
7.99
338
Oct 16, 2026
7.83
7.83
7.83
7.83
7.83
-
Oct 15, 2026
7.83
7.83
7.83
7.83
7.83
-
Oct 14, 2026
7.83
7.83
7.83
7.83
7.83
171
Oct 13, 2026
7.91
7.91
7.83
7.83
7.83
1,754
Oct 12, 2026
7.78
7.79
7.76
7.79
7.79
1,238
Oct 9, 2026
8.55
8.55
8.55
8.55
8.55
658
Oct 8, 2026
7.68
8.51
7.68
8.51
8.51
438
Oct 7, 2026
7.38
7.38
7.38
7.38
7.38
534
Oct 6, 2026
7.73
7.73
7.73
7.73
7.73
-
Oct 5, 2026
7.79
7.79
7.71
7.73
7.73
765
Oct 2, 2026
8.20
8.20
8.20
8.20
8.20
-
Oct 1, 2026
8.20
8.20
8.20
8.20
8.20
-
Sep 30, 2026
8.20
8.20
8.20
8.20
8.20
431
Sep 29, 2026
8.23
8.23
8.22
8.22
8.22
8,336
Sep 28, 2026
8.27
8.27
8.23
8.23
8.23
3,953
Sep 25, 2026
8.26
8.26
8.26
8.26
8.26
-
Sep 24, 2026
8.26
8.26
8.26
8.26
8.26
464
Sep 23, 2026
8.33
8.39
8.33
8.39
8.39
300
Sep 22, 2026
8.53
8.53
8.53
8.53
8.53
-
Sep 21, 2026
8.53
8.53
8.53
8.53
8.53
346
Sep 18, 2026
8.48
8.48
8.48
8.48
8.48
-
Sep 17, 2026
8.48
8.48
8.48
8.48
8.48
557
Sep 16, 2026
8.58
8.64
8.58
8.64
8.64
430
Sep 15, 2026
8.67
8.67
8.62
8.62
8.62
3,119
Sep 14, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 11, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 10, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 9, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 8, 2026
8.74
8.74
8.74
8.74
8.74
160
Sep 4, 2026
8.67
8.67
8.67
8.67
8.67
-
Sep 3, 2026
8.67
8.67
8.67
8.67
8.67
-
Sep 2, 2026
8.67
8.67
8.67
8.67
8.67
3,172
Sep 1, 2026
8.44
8.44
8.44
8.44
8.44
-
Aug 31, 2026
8.44
8.44
8.44
8.44
8.44
404
Aug 28, 2026
8.60
8.60
8.48
8.48
8.48
8,307
Aug 27, 2026
8.51
8.51
8.51
8.51
8.51
554
Aug 26, 2026
8.22
8.22
8.22
8.22
8.22
147
Aug 25, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 24, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 21, 2026
8.20
8.20
8.20
8.20
8.20
-
Aug 20, 2026
8.20
8.20
8.20
8.20
8.20
973
Aug 19, 2026
8.43
8.43
8.43
8.43
8.43
170
Aug 18, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 17, 2026
8.50
8.50
8.50
8.50
8.50
363
Aug 14, 2026
8.74
8.74
8.74
8.74
8.74
-
Aug 13, 2026
8.74
8.74
8.74
8.74
8.74
-
Aug 12, 2026
8.84
8.84
8.60
8.74
8.74
1,329
Aug 11, 2026
8.90
8.90
8.90
8.90
8.90
458
Aug 10, 2026
8.92
8.92
8.92
8.92
8.92
181
Aug 7, 2026
8.84
8.84
8.84
8.84
8.84
337
Aug 6, 2026
9.18
9.18
9.18
9.18
9.18
-
Aug 5, 2026
9.18
9.18
9.18
9.18
9.18
542
Aug 4, 2026
9.12
9.12
9.12
9.12
9.12
847
Aug 3, 2026
8.84
8.84
8.84
8.84
8.84
-
Jul 31, 2026
8.84
8.84
8.84
8.84
8.84
-
Jul 30, 2026
8.90
8.95
8.84
8.84
8.84
10,046
Jul 29, 2026
8.96
8.96
8.93
8.93
8.93
364
Jul 28, 2026
9.44
9.44
9.44
9.44
9.44
-
Jul 27, 2026
9.44
9.44
9.44
9.44
9.44
284
Jul 24, 2026
8.94
9.00
8.94
9.00
9.00
355
Jul 23, 2026
9.44
9.44
9.44
9.44
9.44
393
Jul 22, 2026
8.83
8.83
8.83
8.83
8.83
-
Jul 21, 2026
8.83
8.83
8.83
8.83
8.83
241
Jul 20, 2026
8.88
8.88
8.80
8.80
8.80
414
Jul 17, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 16, 2026
8.91
8.91
8.91
8.91
8.91
215
Jul 15, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 14, 2026
8.91
8.91
8.91
8.91
8.91
434
Jul 13, 2026
8.94
10.15
8.89
10.15
10.15
647
Jul 10, 2026
8.91
8.91
8.90
8.90
8.90
355
Jul 9, 2026
9.05
9.68
9.05
9.68
9.68
1,477
Jul 8, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 7, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 6, 2026
9.16
10.20
9.16
10.20
10.20
577
Jul 2, 2026
10.20
10.20
10.20
10.20
10.20
-
Jul 1, 2026
10.20
10.20
10.20
10.20
10.20
-
Jun 30, 2026
10.20
10.20
10.20
10.20
10.20
539
Jun 29, 2026
8.91
8.91
8.90
8.90
8.90
2,822
Jun 26, 2026
9.04
11.20
9.04
9.04
9.04
4,331
Jun 25, 2026
9.08
9.08
9.08
9.08
9.08
-
Jun 24, 2026
9.08
9.08
9.08
9.08
9.08
416
Jun 23, 2026
8.97
8.97
8.91
8.91
8.91
792
Jun 22, 2026
9.59
9.59
9.59
9.59
9.59
303
Jun 18, 2026
10.28
10.28
10.28
10.28
10.28
-
Jun 17, 2026
9.64
10.28
9.16
10.28
10.28
655
Jun 16, 2026
9.16
9.16
9.16
9.16
9.16
507
Jun 15, 2026
9.15
9.15
9.15
9.15
9.15
-
Jun 12, 2026
9.15
9.15
9.15
9.15
9.15
-
Jun 11, 2026
9.31
10.23
9.15
9.15
9.15
1,368
Jun 10, 2026
10.23
10.23
10.23
10.23
10.23
-
Jun 9, 2026
9.27
10.23
9.27
10.23
10.23
417
Jun 8, 2026
10.23
10.23
10.23
10.23
10.23
622
Jun 5, 2026
9.44
9.44
9.44
9.44
9.44
-
Jun 4, 2026
9.44
9.44
9.44
9.44
9.44
-
Jun 3, 2026
9.44
9.44
9.44
9.44
9.44
311
Jun 2, 2026
9.60
9.60
9.60
9.60
9.60
330
Jun 1, 2026
9.41
9.70
9.41
9.70
9.70
503
May 29, 2026
9.85
9.85
9.85
9.85
9.85
119
May 28, 2026
9.54
9.56
9.53
9.56
9.56
615
May 27, 2026
9.40
9.89
9.40
9.89
9.89
1,443
May 26, 2026
9.60
9.60
9.60
9.60
9.60
254
May 22, 2026
14.00
44.51
9.31
9.31
9.31
17,153
May 21, 2026
14.88
14.88
14.80
14.80
14.80
376
May 20, 2026
9.59
15.02
9.59
15.02
15.02
7,598
May 19, 2026
9.25
9.60
9.25
9.60
9.60
885
May 18, 2026
9.14
11.14
9.14
9.14
9.14
475
May 15, 2026
0.596242
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
9.12
9.12
8.97
8.97
8.97
2,563
May 14, 2026
9.74
9.74
9.74
9.74
9.15
441
May 13, 2026
9.62
9.62
9.55
9.55
8.97
245
May 12, 2026
10.24
10.24
10.24
10.24
9.62
375
May 11, 2026
8.96
10.73
8.96
10.73
10.07
342
May 8, 2026
9.68
10.27
9.68
10.27
9.64
512
May 7, 2026
10.02
10.02
10.02
10.02
9.41
205
May 6, 2026
10.31
10.74
10.31
10.74
10.08
284
May 5, 2026
9.36
9.36
9.36
9.36
8.79
3,178
May 4, 2026
9.46
9.46
9.46
9.46
8.88
-
May 1, 2026
9.46
9.46
9.46
9.46
8.88
-
Apr 30, 2026
9.46
9.46
9.46
9.46
8.88
-
Apr 29, 2026
9.46
9.46
9.46
9.46
8.88
-
Apr 28, 2026
9.46
9.46
9.46
9.46
8.88
-
Apr 27, 2026
9.46
9.46
9.46
9.46
8.88
515
Apr 24, 2026
9.05
10.00
9.05
10.00
9.39
2,546
Apr 23, 2026
9.48
9.48
9.48
9.48
8.90
232
Apr 22, 2026
9.49
9.49
9.49
9.49
8.91
247
Apr 21, 2026
9.59
9.61
9.59
9.61
9.03
403
Apr 20, 2026
9.80
9.80
9.80
9.80
9.20
-
Apr 17, 2026
9.80
9.80
9.80
9.80
9.20
-
Apr 16, 2026
9.55
9.80
9.55
9.80
9.20
2,308
Apr 15, 2026
9.60
9.60
9.60
9.60
9.01
764
Apr 14, 2026
9.50
9.50
9.50
9.50
8.92
-
Apr 13, 2026
9.50
9.50
9.50
9.50
8.92
599
Apr 10, 2026
9.57
9.57
9.57
9.57
8.99
433
Apr 9, 2026
10.00
10.00
10.00
10.00
9.39
55,572
Apr 8, 2026
10.57
10.57
10.57
10.57
9.92
-
Apr 7, 2026
10.57
10.57
10.57
10.57
9.92
-
Apr 6, 2026
10.57
10.57
10.57
10.57
9.92
301
Apr 2, 2026
9.16
9.16
9.02
9.02
8.47
388
Apr 1, 2026
9.13
9.13
9.13
9.13
8.57
543
Mar 31, 2026
8.76
8.76
8.76
8.76
8.22
4,636
Mar 30, 2026
8.85
8.85
8.85
8.85
8.30
-
Mar 27, 2026
8.85
8.85
8.85
8.85
8.30
413
Mar 26, 2026
8.89
8.89
8.89
8.89
8.34
346
Mar 25, 2026
8.60
8.60
8.60
8.60
8.07
-
Mar 24, 2026
8.82
8.82
8.60
8.60
8.07
7,902
Mar 23, 2026
8.63
8.63
8.63
8.63
8.10
-
Mar 20, 2026
8.98
8.99
8.63
8.63
8.10
1,278
Mar 19, 2026
8.84
8.84
8.84
8.84
8.30
-
Mar 18, 2026
8.84
8.84
8.84
8.84
8.30
2,674
Mar 17, 2026
9.24
9.24
9.24
9.24
8.67
-
Mar 16, 2026
9.24
9.24
9.24
9.24
8.67
447
Mar 13, 2026
8.63
9.38
8.63
8.88
8.34
3,944
Mar 12, 2026
9.25
9.25
8.88
8.88
8.34
9,040
Mar 11, 2026
9.64
9.64
9.64
9.64
9.05
-
Mar 10, 2026
9.64
9.64
9.64
9.64
9.05
-
Mar 9, 2026
9.64
9.64
9.64
9.64
9.05
-
Mar 6, 2026
9.64
9.64
9.64
9.64
9.05
-
Mar 5, 2026
9.64
9.64
9.64
9.64
9.05
684
Mar 4, 2026
10.10
10.10
10.10
10.10
9.48
-
Mar 3, 2026
10.10
10.10
10.10
10.10
9.48
-
Mar 2, 2026
10.10
10.10
10.10
10.10
9.48
-
Feb 27, 2026
10.10
10.10
10.10
10.10
9.48
-
Feb 26, 2026
10.10
10.10
10.10
10.10
9.48
-
Feb 25, 2026
10.10
10.10
10.10
10.10
9.48
-
Feb 24, 2026
10.10
10.10
10.10
10.10
9.48
217
Feb 23, 2026
9.99
9.99
9.99
9.99
9.38
335
Feb 20, 2026
9.60
9.60
9.60
9.60
9.01
-
Feb 19, 2026
9.60
9.60
9.60
9.60
9.01
-
Feb 18, 2026
9.60
9.60
9.60
9.60
9.01
-
Feb 17, 2026
9.60
9.60
9.60
9.60
9.01
-
Feb 13, 2026
9.60
9.60
9.60
9.60
9.01
3,667
Feb 12, 2026
10.05
10.05
10.05
10.05
9.44
3,024
Feb 11, 2026
9.71
9.71
9.71
9.71
9.12
-
Feb 10, 2026
9.71
9.71
9.71
9.71
9.12
-
Feb 9, 2026
9.71
9.71
9.71
9.71
9.12
-
Feb 6, 2026
9.71
9.71
9.71
9.71
9.12
-
Feb 5, 2026
9.71
9.71
9.71
9.71
9.12
311
Feb 4, 2026
9.81
9.81
9.81
9.81
9.21
-
Feb 3, 2026
9.81
9.81
9.81
9.81
9.21
117
Feb 2, 2026
9.66
9.66
9.66
9.66
9.07
2,049
Jan 30, 2026
9.70
9.70
9.70
9.70
9.11
-
Jan 29, 2026
9.70
9.70
9.70
9.70
9.11
1,099
Jan 28, 2026
9.83
9.83
9.83
9.83
9.23
-
Jan 27, 2026
9.83
9.83
9.83
9.83
9.23
224
Jan 26, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 23, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 22, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 21, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 20, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 16, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 15, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 14, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 13, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 12, 2026
9.14
9.14
9.14
9.14
8.58
-
Jan 9, 2026
9.14
9.14
9.14
9.14
8.58
1,106
Jan 8, 2026
8.74
8.74
8.74
8.74
8.21
261
Jan 7, 2026
8.75
8.75
8.75
8.75
8.21
-
Jan 6, 2026
8.75
8.75
8.75
8.75
8.21
-
Jan 5, 2026
8.75
8.75
8.75
8.75
8.21
468
Jan 2, 2026
8.92
8.92
8.92
8.92
8.37
-
Dec 31, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 30, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 29, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 26, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 24, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 23, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 22, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 19, 2025
8.92
8.92
8.92
8.92
8.37
-
Dec 18, 2025
8.92
8.92
8.92
8.92
8.37
183
Dec 17, 2025
8.68
8.68
8.68
8.68
8.15
1,430
Dec 16, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 15, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 12, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 11, 2025
8.65
8.65
8.65
8.65
8.12
714
Dec 10, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 9, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 8, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 5, 2025
8.65
8.65
8.65
8.65
8.12
-
Dec 4, 2025
8.65
8.65
8.65
8.65
8.12
849
Dec 3, 2025
8.52
8.52
8.52
8.52
8.00
675
Dec 2, 2025
8.53
8.53
8.53
8.53
8.01
704
Dec 1, 2025
8.47
8.47
8.47
8.47
7.95
-
Nov 28, 2025
8.47
8.47
8.47
8.47
7.95
-
Nov 26, 2025
8.48
8.48
8.47
8.47
7.95
313
Nov 25, 2025
8.49
8.49
8.49
8.49
7.97
-
Nov 24, 2025
8.49
8.49
8.49
8.49
7.97
227
Nov 21, 2025
8.33
8.33
8.33
8.33
7.82
-
Nov 20, 2025
8.33
8.33
8.33
8.33
7.82
308
Nov 19, 2025
8.32
8.32
8.32
8.32
7.81
-
Nov 18, 2025
8.47
8.47
8.32
8.32
7.81
1,562
Nov 17, 2025
8.79
8.79
8.79
8.79
8.25
-
Nov 14, 2025
8.79
8.79
8.79
8.79
8.25
-
Nov 13, 2025
8.79
8.79
8.79
8.79
8.25
-
Nov 12, 2025
8.79
8.79
8.79
8.79
8.25
158
Nov 11, 2025
8.88
8.88
8.88
8.88
8.34
-
Nov 10, 2025
8.69
8.88
8.21
8.88
8.34
5,189
Nov 7, 2025
8.92
8.92
8.92
8.92
8.37
-
Nov 6, 2025
8.92
8.92
8.92
8.92
8.37
276
Nov 5, 2025
8.94
8.94
8.94
8.94
8.40
-
Nov 4, 2025
8.94
8.94
8.94
8.94
8.40
-
Nov 3, 2025
9.32
9.32
8.94
8.94
8.40
437
Oct 31, 2025
8.80
8.80
8.80
8.80
8.26
2,332
