Goldman Sachs International (GS0249)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 97.03 | -0.37 | -0.38 | 97.5 | 98.9 | 97.03 | 300 |
| 1739897700 | 97.4 | -1 | -1.02 | 97.23 | 98.6 | 95.55 | 195 |
| 1739811300 | 98.4 | 0.85 | 0.87 | 96.95 | 99 | 96.85 | 27 |
| 1739552100 | 97.55 | 1.09 | 1.13 | 96.6 | 97.74 | 95.72 | 5 |
| 1739465700 | 96.46 | 0.21 | 0.22 | 96.7 | 96.7 | 96.38 | 0 |
| 1739379300 | 96.25 | 1.77 | 1.87 | 94.85 | 96.42 | 94.8 | 0 |
| 1739292900 | 94.48 | -1.25 | -1.31 | 95.3 | 95.45 | 93.1 | 620 |
| 1739206500 | 95.73 | 0.71 | 0.75 | 96.15 | 96.47 | 95.5 | 40 |
| 1738947300 | 95.02 | -2.72 | -2.78 | 97.55 | 97.55 | 94.65 | 367 |
| 1738860900 | 97.74 | 0.14 | 0.14 | 96.92 | 97.74 | 96.85 | 0 |
| 1738774500 | 97.6 | -0.1 | -0.10 | 97.85 | 98 | 97.6 | 0 |
| 1738688100 | 97.7 | -0.41 | -0.42 | 98.05 | 98.85 | 97.62 | 20 |
| 1738601700 | 98.11 | -1.41 | -1.42 | 98.25 | 98.67 | 96.3 | 90 |
| 1738342500 | 99.52 | 1.2 | 1.22 | 99.05 | 99.55 | 98.3 | 10 |
| 1738256100 | 98.32 | -1.23 | -1.24 | 98.37 | 98.42 | 98.3 | 0 |
| 1738169700 | 99.55 | -0.17 | -0.17 | 98.75 | 99.67 | 98.7 | 0 |
| 1738083300 | 99.72 | 0.25 | 0.25 | 98.4 | 99.8 | 97.1 | 111 |
| 1737996900 | 99.47 | 0.35 | 0.35 | 99.42 | 99.65 | 99.42 | 0 |
| 1737737700 | 99.12 | -0.05 | -0.05 | 98.5 | 99.3 | 98.45 | 5 |
| 1737651300 | 99.17 | 1.57 | 1.61 | 97.65 | 99.17 | 97.48 | 0 |
| 1737564900 | 97.6 | -0.6 | -0.61 | 98.35 | 98.45 | 97.55 | 0 |
| 1737478500 | 98.2 | 0.65 | 0.67 | 97.6 | 98.2 | 97.47 | 0 |
| 1737392100 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
| 1737132900 | 97.55 | -0.3 | -0.31 | 97.8 | 97.8 | 97 | 0 |
| 1737046500 | 97.85 | 1.2 | 1.24 | 97.25 | 97.85 | 97.15 | 0 |
| 1736960100 | 96.65 | -0.82 | -0.84 | 97.25 | 98.05 | 95.85 | 10 |
| 1736873700 | 97.47 | -1.93 | -1.94 | 98.7 | 98.7 | 96.25 | 140 |
| 1736787300 | 99.4 | -0.7 | -0.70 | 100 | 100 | 99.3 | 0 |
| 1736528100 | 100.1 | -0.07 | -0.07 | 100.25 | 100.35 | 99.85 | 0 |
| 1736441700 | 100.17 | -0.2 | -0.20 | 100.3 | 100.4 | 100.17 | 0 |
| 1736355300 | 100.37 | -0.18 | -0.18 | 100.4 | 100.55 | 100.1 | 0 |
| 1736268900 | 100.55 | -0.05 | -0.05 | 100.65 | 100.7 | 100.5 | 0 |
| 1736182500 | 100.6 | -0.35 | -0.35 | 100.4 | 100.6 | 100.35 | 0 |
| 1735923300 | 100.95 | 0.15 | 0.15 | 100.9 | 101 | 100.85 | 0 |
| 1735836900 | 100.8 | 0.1 | 0.10 | 100.8 | 100.8 | 100.6 | 0 |
| 1735577700 | 100.7 | 0.2 | 0.20 | 100.55 | 100.8 | 100.55 | 0 |
| 1735318500 | 100.5 | 0.35 | 0.35 | 100.45 | 100.6 | 100.45 | 0 |
| 1734972900 | 100.15 | 0.3 | 0.30 | 99.95 | 101.6 | 99.95 | 30 |
| 1734713700 | 99.85 | -0.4 | -0.40 | 99.95 | 100.05 | 99.7 | 0 |
| 1734627300 | 100.25 | 0.25 | 0.25 | 100.55 | 101 | 99.85 | 100 |
| 1734540900 | 100 | 0.35 | 0.35 | 100.75 | 100.92 | 99.35 | 580 |
| 1734454500 | 99.65 | -1.3 | -1.29 | 101.1 | 101.1 | 99.65 | 0 |
| 1734368100 | 100.95 | -0.2 | -0.20 | 101.1 | 101.1 | 100.9 | 0 |
| 1734108900 | 101.15 | -0.3 | -0.30 | 101.25 | 101.25 | 99.7 | 150 |
| 1734022500 | 101.45 | 0.03 | 0.03 | 101.47 | 101.47 | 101.45 | 0 |
| 1733936100 | 101.42 | 1.92 | 1.93 | 99.9 | 101.42 | 99.87 | 150 |
| 1733849700 | 99.5 | -0.37 | -0.37 | 99.85 | 99.85 | 99.5 | 10 |
| 1733763300 | 99.87 | 0.05 | 0.05 | 99.92 | 99.92 | 99.85 | 0 |
| 1733504100 | 99.82 | 0.05 | 0.05 | 99.82 | 99.85 | 99.45 | 80 |
| 1733417700 | 99.77 | -0.23 | -0.23 | 99.7 | 99.8 | 99.7 | 0 |
| 1733331300 | 100 | 0.03 | 0.03 | 100.02 | 100.2 | 100 | 200 |
| 1733244900 | 99.97 | 0.05 | 0.05 | 99.97 | 100.12 | 99.92 | 0 |
| 1733158500 | 99.92 | -0.03 | -0.03 | 99.9 | 100.2 | 99.9 | 100 |
| 1732899300 | 99.95 | 0 | 0.00 | 99.92 | 99.95 | 99.9 | 0 |
| 1732812900 | 99.95 | 0.23 | 0.23 | 99.87 | 99.95 | 99.87 | 0 |
| 1732726500 | 99.72 | -0.08 | -0.08 | 99.77 | 99.77 | 99.2 | 60 |
| 1732640100 | 99.8 | 0.03 | 0.03 | 99.67 | 99.82 | 99.67 | 0 |
| 1732553700 | 99.77 | 0.2 | 0.20 | 99.15 | 99.77 | 99.15 | 90 |
| 1732294500 | 99.57 | -0.33 | -0.33 | 99.62 | 99.65 | 99.55 | 0 |
| 1732208100 | 99.9 | -0.1 | -0.10 | 99.9 | 99.9 | 99.9 | 0 |
| 1732121700 | 100 | 0 | 0.00 | 99.75 | 100 | 99.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
