Goldman Sachs International Historical Data - GS0224 | 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 (GS0224)
Goldman Sachs International (GS0224) Historical

Goldman Sachs International (GS0224)

53.12

-10.40

(-16.37%)

Closed April 28 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	53.12	-10.4	-16.37	61.52	61.52	51.37	0
1714060500	63.52	4.35	7.35	60.52	67.57	60.27	0
1713974100	59.17	-1.25	-2.07	60.67	61.12	58.97	0
1713887700	60.42	3.1	5.41	59.67	61.42	59.42	0
1713801300	57.32	-0.6	-1.04	59.12	59.87	57.07	0
1713542100	57.92	-0.45	-0.77	57.12	58.92	57.07	0
1713455700	58.37	-0.2	-0.34	58.72	58.72	57.97	0
1713369300	58.57	-1.1	-1.84	58.22	59.42	58.12	0
1713282900	59.67	-3.3	-5.24	62.22	62.32	59.52	0
1713196500	62.97	-2.15	-3.30	64.62	65.22	62.97	0
1712937300	65.12	-0.4	-0.61	66.87	67.62	65.019999	150
1712850900	65.519999	-3.15	-4.59	66.019999	67.069999	65.42	0
1712764500	68.67	1.35	2.01	67.72	69.32	66.47	0
1712678100	67.32	-0.65	-0.96	66.97	68.62	66.92	0
1712591700	67.97	0.2	0.30	67.92	68.32	66.569999	0
1712332500	67.77	-0.65	-0.95	66.62	67.77	66.519999	0
1712246100	68.42	6.8	11.04	62.42	69.07	61.32	0
1712159700	61.62	1.35	2.24	59.37	62.07	58.87	0
1712073300	60.27	3.4	5.98	59.27	61.62	59.22	100
1711644900	56.87	-1	-1.73	57.77	57.77	55.77	0
1711558500	57.87	0.05	0.09	57.77	59.17	57.62	0
1711472100	57.82	-0.15	-0.26	57.87	58.37	57.12	0
1711385700	57.97	-0.6	-1.02	57.57	58.02	57.47	0
1711126500	58.57	-1.55	-2.58	60.6	61	58.47	1
1711040100	60.12	1.85	3.17	60.62	61.02	59.87	0
1710953700	58.27	2.45	4.39	56.57	58.77	55.72	0
1710867300	55.82	2.85	5.38	53.27	55.82	51.82	0
1710780900	52.97	-2.1	-3.81	55.82	56.07	52.47	0
1710521700	55.07	-1.75	-3.08	55.02	55.82	53.42	0
1710435300	56.82	-1.45	-2.49	57.47	58.32	56.37	0
1710348900	58.27	0.55	0.95	57.97	58.27	56.42	0
1710262500	57.72	3.1	5.68	56.07	58.12	55.47	0
1710176100	54.62	3.3	6.43	51.82	54.72	51.82	0
1709916900	51.32	0.65	1.28	50.02	51.72	49.27	0
1709830500	50.67	0.05	0.10	50.82	51.97	49.87	190
1709744100	50.62	4.05	8.70	46.17	50.87	46.17	0
1709657700	46.57	-0.45	-0.96	48.57	48.57	46.17	0
1709571300	47.02	-0.3	-0.63	49.92	50.02	45.5	0
1709312100	47.32	1.82	4.00	45.17	47.67	44.77	0
1709225700	45.5	-1.12	-2.40	47.12	47.12	45.22	0
1709139300	46.62	-1.25	-2.61	46.52	46.62	45.2	0
1709052900	47.87	2.35	5.16	47.12	48.27	46.42	0
1708966500	45.52	-3.8	-7.70	46.22	46.32	43.57	0
1708707300	49.32	0.85	1.75	48.27	49.42	48.27	0
1708620900	48.47	-1.6	-3.20	45.32	49.72	45.32	0
1708534500	50.07	0.35	0.70	49.92	50.67	48.92	0
1708448100	49.72	-0.55	-1.09	48.37	50.12	48.17	0
1708361700	50.27	2.65	5.56	49.92	50.92	48.37	0
1708102500	47.62	-1.33	-2.72	49.72	49.87	46.45	409
1708016100	48.95	1.33	2.79	50.02	50.12	48.62	0
1707929700	47.62	8.8	22.67	39.72	48.52	39.72	0
1707843300	38.82	-1.6	-3.96	40.27	40.87	38.12	0
1707756900	40.42	2.15	5.62	40.47	41.37	39.47	60
1707497700	38.27	-0.05	-0.13	37.52	38.62	36.77	0
1707411300	38.32	1.4	3.79	36.57	38.92	36.57	0
1707324900	36.92	1.5	4.23	36.02	37.57	35.62	0
1707238500	35.42	-1.03	-2.83	35.05	35.77	33.119999	90
1707152100	36.45	2.25	6.58	36	36.85	33.2	33
1706892900	34.2	-10.05	-22.71	41.45	42.97	34.2	150
1706806500	44.25	0.1	0.23	43.5	46.65	42.8	0
1706720100	44.15	-0.37	-0.83	43.9	45.2	43.35	0
1706633700	44.52	-3.85	-7.96	44.3	45.1	42.3	85
1706547300	48.37	-2.08	-4.12	46.7	48.72	46.7	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