Goldman Sachs International (GS0256)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 100.4 | 0.23 | 0.23 | 99.55 | 100.4 | 99.55 | 0 |
| 1721404500 | 100.17 | 0.24 | 0.24 | 99.66 | 100.17 | 99.54 | 0 |
| 1721318100 | 99.93 | -0.29 | -0.29 | 99.56 | 100.3 | 99.56 | 100 |
| 1721231700 | 100.22 | 0.35 | 0.35 | 99.92 | 100.25 | 99.92 | 0 |
| 1721145300 | 99.87 | -0.38 | -0.38 | 99.85 | 100.7 | 99.85 | 50 |
| 1721058900 | 100.25 | 0.49 | 0.49 | 100.65 | 100.65 | 99.4 | 160 |
| 1720799700 | 99.76 | -0.36 | -0.36 | 99.3 | 99.83 | 99.3 | 0 |
| 1720713300 | 100.12 | 0.02 | 0.02 | 99.76 | 100.12 | 99.76 | 0 |
| 1720626900 | 100.1 | 0.2 | 0.20 | 99.92 | 100.12 | 99.9 | 0 |
| 1720540500 | 99.9 | -0.05 | -0.05 | 99.9 | 99.93 | 99.9 | 0 |
| 1720454100 | 99.95 | -0.05 | -0.05 | 99.8 | 99.95 | 99.79 | 0 |
| 1720194900 | 100 | -1.05 | -1.04 | 99.92 | 101 | 99.92 | 150 |
| 1720108500 | 101.05 | 0.53 | 0.53 | 99.92 | 101.05 | 99.92 | 40 |
| 1720022100 | 100.52 | 0 | 0.00 | 100.52 | 100.52 | 100.52 | 0 |
| 1719935700 | 100.52 | 0.35 | 0.35 | 100.8 | 100.8 | 99.8 | 200 |
| 1719849300 | 100.17 | 0.32 | 0.32 | 100.07 | 100.7 | 100.07 | 50 |
| 1719590100 | 99.85 | 0 | 0.00 | 99.85 | 99.85 | 99.85 | 0 |
| 1719503700 | 99.85 | -0.65 | -0.65 | 99.4 | 99.87 | 99.4 | 0 |
| 1719417300 | 100.5 | 0.45 | 0.45 | 100.32 | 100.5 | 100.32 | 165 |
| 1719330900 | 100.05 | -0.2 | -0.20 | 99.53 | 100.07 | 99.51 | 0 |
| 1719244500 | 100.25 | 0.48 | 0.48 | 100.22 | 100.55 | 100.15 | 60 |
| 1718985300 | 99.77 | -0.33 | -0.33 | 99.5 | 99.8 | 99.5 | 0 |
| 1718898900 | 100.1 | 0.27 | 0.27 | 99.35 | 100.6 | 99.35 | 250 |
| 1718812500 | 99.83 | -0.37 | -0.37 | 99.3 | 99.83 | 99.3 | 0 |
| 1718726100 | 100.2 | 0.52 | 0.52 | 100.17 | 100.22 | 100.17 | 0 |
| 1718639700 | 99.68 | 0.32 | 0.32 | 99.75 | 99.95 | 99.58 | 50 |
| 1718380500 | 99.36 | -0.42 | -0.42 | 99.35 | 99.41 | 99.08 | 0 |
| 1718294100 | 99.78 | -0.57 | -0.57 | 100.15 | 100.15 | 99.78 | 300 |
| 1718207700 | 100.35 | 0.38 | 0.38 | 100.8 | 100.8 | 99.4 | 60 |
| 1718121300 | 99.97 | 0.1 | 0.10 | 100.82 | 100.82 | 99.65 | 397 |
| 1718034900 | 99.87 | -0.46 | -0.46 | 99.97 | 100.8 | 99.87 | 100 |
| 1717775700 | 100.33 | -0.03 | -0.03 | 100.32 | 100.35 | 100.3 | 0 |
| 1717689300 | 100.36 | 0.08 | 0.08 | 100.34 | 100.39 | 100.34 | 0 |
| 1717602900 | 100.28 | -0.32 | -0.32 | 100.27 | 100.8 | 100.27 | 50 |
| 1717516500 | 100.6 | 0.48 | 0.48 | 100.42 | 100.75 | 100.42 | 140 |
| 1717430100 | 100.12 | 0.12 | 0.12 | 100.9 | 100.9 | 99.7 | 298 |
| 1717170900 | 100 | 0.25 | 0.25 | 99.65 | 100 | 99.65 | 0 |
| 1717084500 | 99.75 | -0.16 | -0.16 | 99.65 | 99.75 | 99.65 | 0 |
| 1716998100 | 99.91 | -0.06 | -0.06 | 99.75 | 99.99 | 99.75 | 0 |
| 1716911700 | 99.97 | 0.05 | 0.05 | 99.75 | 100.02 | 99.75 | 0 |
| 1716825300 | 99.92 | 0 | 0.00 | 99.92 | 99.92 | 99.92 | 0 |
| 1716566100 | 99.92 | -0.55 | -0.55 | 99.75 | 99.92 | 99.75 | 0 |
| 1716479700 | 100.47 | 0.66 | 0.66 | 100.85 | 100.85 | 99.75 | 400 |
| 1716393300 | 99.81 | -0.02 | -0.02 | 99.75 | 99.86 | 99.75 | 0 |
| 1716306900 | 99.83 | -0.14 | -0.14 | 99.82 | 99.85 | 99.77 | 0 |
| 1716220500 | 99.97 | -0.03 | -0.03 | 100.02 | 100.02 | 99.97 | 0 |
| 1715961300 | 100 | 0.02 | 0.02 | 99.92 | 101 | 99 | 52 |
| 1715874900 | 99.98 | 0.16 | 0.16 | 99.84 | 99.98 | 99.84 | 0 |
| 1715788500 | 99.82 | -0.55 | -0.55 | 99.7 | 99.83 | 99.7 | 0 |
| 1715702100 | 100.37 | 0.45 | 0.45 | 100.35 | 100.37 | 100.32 | 0 |
| 1715615700 | 99.92 | -0.34 | -0.34 | 100.8 | 100.8 | 99.56 | 50 |
| 1715356500 | 100.26 | -0.29 | -0.29 | 100.2 | 100.26 | 100.2 | 0 |
| 1715270100 | 100.55 | 0.43 | 0.43 | 100.15 | 100.55 | 100.1 | 0 |
| 1715183700 | 100.12 | 0.05 | 0.05 | 100.15 | 100.15 | 100.1 | 0 |
| 1715097300 | 100.07 | 0.14 | 0.14 | 99.95 | 100.07 | 99.95 | 0 |
| 1715010900 | 99.93 | 0.15 | 0.15 | 99.9 | 99.93 | 99.87 | 0 |
| 1714751700 | 99.78 | -0.74 | -0.74 | 100.7 | 100.7 | 99.55 | 160 |
| 1714665300 | 100.52 | 0.86 | 0.86 | 100.52 | 100.52 | 100.47 | 0 |
| 1714492500 | 99.66 | 0.1 | 0.10 | 99.55 | 99.69 | 99.55 | 0 |
| 1714406100 | 99.56 | -0.28 | -0.28 | 99.35 | 99.7 | 99.35 | 0 |
| 1714146900 | 99.84 | 0.28 | 0.28 | 99.55 | 99.84 | 99.55 | 0 |
| 1714060500 | 99.56 | -0.15 | -0.15 | 100.75 | 100.75 | 99.56 | 40 |
| 1713974100 | 99.71 | 0.12 | 0.12 | 99.7 | 99.79 | 99.7 | 0 |
| 1713887700 | 99.59 | 0.33 | 0.33 | 99.5 | 99.61 | 99.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
