Goldman Sachs International (GS0224)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 81.72 | -0.2 | -0.24 | 81.62 | 87.35 | 81.62 | 6 |
| 1734022500 | 81.92 | 5.6 | 7.34 | 77.27 | 82.07 | 77.02 | 0 |
| 1733936100 | 76.32 | -0.5 | -0.65 | 79.07 | 82.62 | 75.12 | 110 |
| 1733849700 | 76.82 | -17.78 | -18.79 | 82.67 | 85.27 | 76.12 | 5 |
| 1733763300 | 94.6 | 0.38 | 0.40 | 96.22 | 96.22 | 94.27 | 0 |
| 1733504100 | 94.22 | 1.55 | 1.67 | 93.82 | 94.49 | 93.67 | 0 |
| 1733417700 | 92.67 | 4.5 | 5.10 | 90.77 | 93.9 | 90.77 | 0 |
| 1733331300 | 88.17 | 6.4 | 7.83 | 85.02 | 89.47 | 84.67 | 0 |
| 1733244900 | 81.77 | -9.65 | -10.56 | 90.45 | 90.45 | 78.37 | 15 |
| 1733158500 | 91.42 | -6.85 | -6.97 | 89.72 | 91.47 | 87.07 | 0 |
| 1732899300 | 98.27 | 0.9 | 0.92 | 97.27 | 98.72 | 97.27 | 0 |
| 1732812900 | 97.37 | 0.3 | 0.31 | 97.57 | 97.97 | 97.3 | 0 |
| 1732726500 | 97.07 | -0.95 | -0.97 | 98.92 | 98.92 | 96.77 | 750 |
| 1732640100 | 98.02 | -0.5 | -0.51 | 98.47 | 98.72 | 97.97 | 0 |
| 1732553700 | 98.52 | 0.95 | 0.97 | 97.67 | 98.72 | 97.52 | 0 |
| 1732294500 | 97.57 | 2.25 | 2.36 | 96.37 | 97.72 | 95.82 | 0 |
| 1732208100 | 95.32 | 0.05 | 0.05 | 95.47 | 95.72 | 93.97 | 0 |
| 1732121700 | 95.27 | 3.65 | 3.98 | 94.22 | 96.52 | 94.07 | 20 |
| 1732035300 | 91.62 | 0.15 | 0.16 | 92.77 | 92.77 | 90.77 | 0 |
| 1731948900 | 91.47 | -2.5 | -2.66 | 95.17 | 95.17 | 91.37 | 0 |
| 1731689700 | 93.97 | -2 | -2.08 | 96.07 | 97.42 | 93.97 | 0 |
| 1731603300 | 95.97 | 0.51 | 0.53 | 94.92 | 96.22 | 94.07 | 0 |
| 1731516900 | 95.46 | 1.19 | 1.26 | 95.82 | 96.37 | 94.87 | 0 |
| 1731430500 | 94.27 | -1.35 | -1.41 | 94.42 | 95.37 | 93.55 | 100 |
| 1731344100 | 95.62 | 2.75 | 2.96 | 92.6 | 97.42 | 92.6 | 21 |
| 1731084900 | 92.87 | 0.2 | 0.22 | 89.92 | 94.27 | 86.87 | 0 |
| 1730998500 | 92.67 | 2.4 | 2.66 | 94.57 | 96.37 | 91.07 | 0 |
| 1730912100 | 90.27 | -3.45 | -3.68 | 94.17 | 94.17 | 90.12 | 0 |
| 1730825700 | 93.72 | -0.3 | -0.32 | 93.32 | 94.12 | 92.27 | 0 |
| 1730739300 | 94.02 | 0.55 | 0.59 | 93.82 | 94.87 | 93.67 | 0 |
| 1730480100 | 93.47 | 1.9 | 2.07 | 92.87 | 93.47 | 92.72 | 0 |
| 1730393700 | 91.57 | -2.35 | -2.50 | 93.02 | 93.02 | 91.37 | 0 |
| 1730307300 | 93.92 | -1.55 | -1.62 | 95.77 | 95.77 | 92.95 | 100 |
| 1730220900 | 95.47 | 0.7 | 0.74 | 94.87 | 95.52 | 94.05 | 170 |
| 1730134500 | 94.77 | 0.2 | 0.21 | 94.37 | 96.1 | 93.3 | 390 |
| 1729871700 | 94.57 | 0.45 | 0.48 | 95.12 | 95.32 | 94.27 | 0 |
| 1729785300 | 94.12 | 0.6 | 0.64 | 94.62 | 95.02 | 93.95 | 0 |
| 1729698900 | 93.52 | 3.65 | 4.06 | 93.37 | 94.12 | 92.62 | 0 |
| 1729612500 | 89.87 | 1.3 | 1.47 | 89.02 | 90.47 | 88.37 | 0 |
| 1729526100 | 88.57 | 0.3 | 0.34 | 89.57 | 90.07 | 87.97 | 0 |
| 1729266900 | 88.27 | 3.25 | 3.82 | 86.77 | 88.92 | 86.17 | 0 |
| 1729180500 | 85.02 | 1.3 | 1.55 | 85.22 | 86.48 | 84.02 | 30 |
| 1729094100 | 83.72 | 0.2 | 0.24 | 84.37 | 85.17 | 83.52 | 0 |
| 1729007700 | 83.52 | -1.45 | -1.71 | 83.27 | 84.42 | 82.37 | 0 |
| 1728921300 | 84.97 | -2.2 | -2.52 | 86.92 | 86.92 | 84.55 | 20 |
| 1728662100 | 87.17 | -1.3 | -1.47 | 87.47 | 87.47 | 85.8 | 290 |
| 1728575700 | 88.47 | -0.35 | -0.39 | 88.17 | 89.02 | 87.82 | 0 |
| 1728489300 | 88.82 | -0.15 | -0.17 | 87.92 | 88.82 | 87.82 | 0 |
| 1728402900 | 88.97 | 2.9 | 3.37 | 88.52 | 89.77 | 86.42 | 0 |
| 1728316500 | 86.07 | -1 | -1.15 | 87.52 | 87.77 | 85.22 | 0 |
| 1728057300 | 87.07 | 3.3 | 3.94 | 87.32 | 89.02 | 86.22 | 0 |
| 1727970900 | 83.77 | 0.05 | 0.06 | 83.57 | 84.57 | 82.77 | 0 |
| 1727884500 | 83.72 | 0.1 | 0.12 | 83.47 | 83.97 | 82.47 | 0 |
| 1727798100 | 83.62 | 3.45 | 4.30 | 82.37 | 85.07 | 81.17 | 0 |
| 1727711700 | 80.17 | 0.95 | 1.20 | 79.77 | 81.12 | 78.77 | 0 |
| 1727452500 | 79.22 | 1.5 | 1.93 | 78.42 | 79.22 | 77.82 | 0 |
| 1727366100 | 77.72 | 3.65 | 4.93 | 76.67 | 79.67 | 76.17 | 0 |
| 1727279700 | 74.07 | 4.1 | 5.86 | 71.27 | 76.22 | 71.27 | 0 |
| 1727193300 | 69.97 | 2 | 2.94 | 68.72 | 70.02 | 68.27 | 0 |
| 1727106900 | 67.97 | 2.65 | 4.06 | 65.519999 | 68.27 | 64.92 | 0 |
| 1726847700 | 65.319999 | -0.65 | -0.99 | 65.92 | 66.22 | 65.019999 | 0 |
| 1726761300 | 65.97 | 2.1 | 3.29 | 65.97 | 66.819999 | 65.319999 | 0 |
| 1726674900 | 63.87 | -0.55 | -0.85 | 62.82 | 64.769999 | 62.22 | 0 |
| 1726588500 | 64.42 | 6.3 | 10.84 | 60.62 | 64.47 | 59.37 | 0 |
| 1726502100 | 58.12 | -0.95 | -1.61 | 58.32 | 58.67 | 57.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
