Gold Bullion Securities Limited - Gold Bullion Securities (BIT:GBS)
Italy · Delayed Price · Currency is EUR 280.07
+1.06 (0.38%)
Sep 5, 2025, 5:26 PM CET
BIT:GBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 278.90 | 280.44 | 278.09 | 280.07 | 280.07 | 0.38% | 5,600 |
| Sep 4, 2025 | 277.88 | 279.72 | 277.88 | 279.01 | 279.01 | -0.25% | 3,626 |
| Sep 3, 2025 | 278.57 | 280.17 | 277.77 | 279.71 | 279.71 | 1.30% | 2,969 |
| Sep 2, 2025 | 273.00 | 276.20 | 273.00 | 276.12 | 276.12 | 1.46% | 4,161 |
| Sep 1, 2025 | 271.79 | 272.40 | 271.10 | 272.14 | 272.14 | 0.84% | 5,273 |
| Aug 29, 2025 | 267.70 | 270.08 | 267.42 | 269.88 | 269.88 | 0.84% | 2,820 |
| Aug 28, 2025 | 267.33 | 267.82 | 266.78 | 267.62 | 267.62 | 0.05% | 1,504 |
| Aug 27, 2025 | 266.47 | 267.64 | 266.47 | 267.49 | 267.49 | 0.58% | 1,003 |
| Aug 26, 2025 | 266.27 | 266.50 | 265.36 | 265.95 | 265.95 | 0.47% | 1,656 |
| Aug 25, 2025 | 263.53 | 264.70 | 263.00 | 264.70 | 264.70 | 0.27% | 382 |
| Aug 22, 2025 | 263.25 | 264.98 | 262.57 | 263.98 | 263.98 | 0.28% | 669 |
| Aug 21, 2025 | 263.06 | 264.05 | 262.00 | 263.25 | 263.25 | 0.24% | 1,121 |
| Aug 20, 2025 | 261.70 | 262.84 | 261.70 | 262.63 | 262.63 | 0.58% | 570 |
| Aug 19, 2025 | 261.94 | 262.52 | 261.00 | 261.11 | 261.11 | -0.32% | 487 |
| Aug 18, 2025 | 262.68 | 263.12 | 261.80 | 261.96 | 261.96 | -0.30% | 882 |
| Aug 14, 2025 | 263.78 | 263.78 | 262.39 | 262.75 | 262.75 | 0.05% | 981 |
| Aug 13, 2025 | 263.02 | 263.51 | 262.50 | 262.61 | 262.61 | -0.21% | 573 |
| Aug 12, 2025 | 264.61 | 264.74 | 262.08 | 263.15 | 263.15 | -0.56% | 2,631 |
| Aug 11, 2025 | 264.38 | 265.20 | 263.87 | 264.62 | 264.62 | -0.75% | 2,545 |
| Aug 8, 2025 | 267.20 | 268.20 | 266.28 | 266.61 | 266.61 | -0.06% | 8,093 |
| Aug 7, 2025 | 266.13 | 267.54 | 264.84 | 266.78 | 266.78 | 0.31% | 4,732 |
| Aug 6, 2025 | 267.13 | 267.13 | 265.44 | 265.96 | 265.96 | -0.76% | 883 |
| Aug 5, 2025 | 267.26 | 268.92 | 266.56 | 268.01 | 268.01 | 0.27% | 589 |
| Aug 4, 2025 | 266.21 | 268.03 | 265.90 | 267.29 | 267.29 | 0.43% | 1,169 |
| Aug 1, 2025 | 263.85 | 266.15 | 263.85 | 266.15 | 266.15 | 0.73% | 903 |
| Jul 31, 2025 | 264.95 | 265.85 | 263.76 | 264.21 | 264.21 | 0.46% | 1,410 |
| Jul 30, 2025 | 263.96 | 265.00 | 262.99 | 262.99 | 262.99 | -0.49% | 774 |
| Jul 29, 2025 | 263.50 | 264.90 | 263.14 | 264.29 | 264.29 | 1.09% | 1,332 |
| Jul 28, 2025 | 261.27 | 262.61 | 260.34 | 261.44 | 261.44 | 0.50% | 3,586 |
| Jul 25, 2025 | 261.90 | 261.93 | 260.15 | 260.15 | 260.15 | -0.91% | 1,731 |
| Jul 24, 2025 | 263.30 | 263.30 | 261.57 | 262.55 | 262.55 | -1.56% | 5,536 |
| Jul 23, 2025 | 267.47 | 268.29 | 266.58 | 266.72 | 266.72 | -0.36% | 3,906 |
| Jul 22, 2025 | 265.63 | 268.43 | 265.26 | 267.69 | 267.69 | 0.54% | 1,766 |
| Jul 21, 2025 | 265.30 | 266.85 | 264.94 | 266.26 | 266.26 | 0.91% | 2,564 |
| Jul 18, 2025 | 263.61 | 264.57 | 263.57 | 263.86 | 263.86 | - | 1,135 |
| Jul 17, 2025 | 264.01 | 264.01 | 262.14 | 263.87 | 263.87 | -0.21% | 1,168 |
| Jul 16, 2025 | 263.40 | 264.64 | 263.19 | 264.43 | 264.43 | 0.43% | 1,990 |
| Jul 15, 2025 | 263.74 | 264.30 | 262.75 | 263.30 | 263.30 | 0.26% | 1,858 |
| Jul 14, 2025 | 264.96 | 265.00 | 262.63 | 262.63 | 262.63 | -0.50% | 2,555 |
| Jul 11, 2025 | 261.67 | 263.96 | 261.60 | 263.96 | 263.96 | 1.23% | 8,763 |
| Jul 10, 2025 | 259.92 | 260.75 | 259.75 | 260.75 | 260.75 | 0.61% | 1,683 |
| Jul 9, 2025 | 257.46 | 259.23 | 257.14 | 259.16 | 259.16 | 0.34% | 1,800 |
| Jul 8, 2025 | 260.67 | 260.67 | 258.29 | 258.29 | 258.29 | -0.40% | 1,855 |
| Jul 7, 2025 | 258.07 | 259.32 | 257.99 | 259.32 | 259.32 | -0.03% | 266 |
| Jul 4, 2025 | 260.21 | 260.45 | 259.32 | 259.39 | 259.39 | -0.07% | 817 |
| Jul 3, 2025 | 261.20 | 261.20 | 259.22 | 259.56 | 259.56 | -0.22% | 1,416 |
| Jul 2, 2025 | 259.38 | 260.84 | 259.38 | 260.14 | 260.14 | -0.04% | 2,369 |
| Jul 1, 2025 | 259.57 | 260.79 | 259.36 | 260.24 | 260.24 | 1.39% | 16,512 |
| Jun 30, 2025 | 257.40 | 257.70 | 256.32 | 256.67 | 256.67 | 0.20% | 2,661 |
| Jun 27, 2025 | 257.70 | 257.89 | 254.75 | 256.16 | 256.16 | -1.57% | 4,439 |