Goldman Sachs International Historical Data - GS0219 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Goldman Sachs International (GS0219)
Goldman Sachs International (GS0219) Historical

Goldman Sachs International (GS0219)

91.25

4.20

(4.82%)

Closed April 29 11:30AM

Delayed by 15 minutes

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
1714146900	87.05	1.4	1.63	87.65	87.8	86.2	0
1714060500	85.65	1.5	1.78	84	85.7	83.35	0
1713974100	84.15	6.5	8.37	84	86	83.25	60
1713887700	77.65	2.95	3.95	75.8	77.65	75.8	0
1713801300	74.7	-4.85	-6.10	77	77.1	74.7	0
1713542100	79.55	-0.75	-0.93	78.8	79.65	77.85	0
1713455700	80.3	-1.85	-2.25	81.95	81.95	79.3	0
1713369300	82.15	-0.15	-0.18	82.25	83.2	81.2	0
1713282900	82.3	-3.2	-3.74	83.35	83.45	80.8	0
1713196500	85.5	-1.25	-1.44	87.05	87.3	85.3	0
1712937300	86.75	0.45	0.52	87.3	87.35	86.4	0
1712850900	86.3	-0.5	-0.58	86.6	87.15	85.65	0
1712764500	86.8	-0.5	-0.57	88.05	88.35	86.4	0
1712678100	87.3	-0.95	-1.08	86.7	87.8	86.35	0
1712591700	88.25	2.95	3.46	87.9	88.25	86.52	60
1712332500	85.3	-3.2	-3.62	88.4	88.5	85.3	0
1712246100	88.5	1.3	1.49	87.85	88.5	87.45	0
1712159700	87.2	0.95	1.10	86.7	87.25	85.6	3
1712073300	86.25	-2.7	-3.04	88.7	88.7	85.15	0
1711644900	88.95	-0.55	-0.61	89.85	89.85	88.65	0
1711558500	89.5	0.05	0.06	89.4	89.85	88.6	0
1711472100	89.45	1.45	1.65	89.25	90.25	89.25	0
1711385700	88	1.2	1.38	86.85	88.2	86.6	0
1711126500	86.8	-1.25	-1.42	87.6	87.75	86.25	0
1711040100	88.05	0.65	0.74	89.15	89.15	87.95	0
1710953700	87.4	0.25	0.29	87.6	87.7	87.15	0
1710867300	87.15	0.05	0.06	87.35	87.95	85.9	0
1710780900	87.1	2.75	3.26	86.2	87.45	84.55	500
1710521700	84.35	-0.6	-0.71	85.15	85.4	84.15	0
1710435300	84.95	-3.1	-3.52	87.05	87.65	84.8	0
1710348900	88.05	-1.6	-1.78	89.75	89.8	87.7	0
1710262500	89.65	0.2	0.22	89.85	89.95	88.1	0
1710176100	89.45	0.75	0.85	89.05	90.4	88.8	0
1709916900	88.7	-0.5	-0.56	89.65	90.55	88.65	0
1709830500	89.2	0.35	0.39	88.45	89.6	87.9	0
1709744100	88.85	-0.32	-0.36	90.3	90.5	88.15	0
1709657700	89.17	-3.18	-3.44	91.15	91.15	89.1	0
1709571300	92.35	-1.65	-1.76	94.55	94.55	92.35	0
1709312100	94	0.15	0.16	94.4	94.4	93.75	0
1709225700	93.85	-0.6	-0.64	94.15	94.6	93.85	0
1709139300	94.45	0.45	0.48	93.85	94.45	93.65	0
1709052900	94	0.35	0.37	93.55	94.55	93.55	0
1708966500	93.65	0.9	0.97	92.2	93.7	92	0
1708707300	92.75	0.3	0.32	92.9	93.05	92.6	0
1708620900	92.45	0	0.00	92.8	92.9	92.05	50
1708534500	92.45	0.6	0.65	91.9	93.1	91.65	0
1708448100	91.85	-1.2	-1.29	92.8	92.95	91.65	0
1708361700	93.05	-0.1	-0.11	93.05	93.2	93	0
1708102500	93.15	1	1.09	93.65	94	92.65	0
1708016100	92.15	1.55	1.71	91.8	92.55	91.6	0
1707929700	90.6	0.05	0.06	90.65	91	90.3	0
1707843300	90.55	-1.45	-1.58	91.35	91.35	90.1	0
1707756900	92	-0.1	-0.11	92.4	92.8	91.95	0
1707497700	92.1	0.1	0.11	92.05	92.7	91.9	0
1707411300	92	0.7	0.77	91.6	92.05	91.05	0
1707324900	91.3	0.8	0.88	91.25	92	90.5	0
1707238500	90.5	1.7	1.91	89.5	90.9	88.75	0
1707152100	88.8	-1.55	-1.72	91.5	91.55	88.2	0
1706892900	90.35	-0.1	-0.11	91.75	91.8	90.15	0
1706806500	90.45	-1.25	-1.36	91.45	91.85	90.4	0
1706720100	91.7	-0.4	-0.43	90.8	91.75	90.6	0
1706633700	92.1	0.6	0.66	92.3	92.65	92	0
1706547300	91.5	1.3	1.44	90.5	91.5	90.25	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions