Skip to main content
logo
Gold Bullion Securities Limited - Gold Bullion Securities (BIT:GBS)
Italy flag Italy · Delayed Price · Currency is EUR
331.83
+0.73 (0.22%)
Dec 5, 2025, 5:29 PM CET

BIT:GBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025331.78333.81330.56331.83331.810.22%14,669
Dec 4, 2025329.03331.10328.22331.10331.10-0.10%6,252
Dec 3, 2025330.77332.55329.81331.44331.440.50%12,721
Dec 2, 2025332.15333.18329.04329.80329.80-1.05%10,024
Dec 1, 2025335.04335.45331.97333.29333.290.33%17,713
Nov 28, 2025329.17332.66326.55332.20332.201.27%8,438
Nov 27, 2025328.61328.99327.89328.05328.05-0.15%5,272
Nov 26, 2025328.78330.26327.12328.55328.550.25%48,163
Nov 25, 2025328.37328.84325.56327.74327.740.77%12,342
Nov 24, 2025322.80325.26322.41325.24325.240.37%3,704
Nov 21, 2025319.70324.08319.70324.03324.030.41%11,055
Nov 20, 2025322.12325.51321.44322.72322.72-0.22%13,567
Nov 19, 2025322.99327.07322.60323.42323.420.57%9,899
Nov 18, 2025317.24322.01317.24321.58321.580.08%12,422
Nov 17, 2025322.64323.00320.27321.32321.32-0.52%10,798
Nov 14, 2025329.00329.13317.55323.00323.00-2.36%15,241
Nov 13, 2025333.10334.30329.81330.81330.81-0.16%11,842
Nov 12, 2025325.56331.33325.22331.33331.332.07%4,633
Nov 11, 2025327.35328.14324.20324.60324.60-0.01%3,457
Nov 10, 2025322.57324.84322.52324.62324.622.44%4,823
Nov 7, 2025318.17318.24315.55316.90316.900.21%3,626
Nov 6, 2025318.72319.50316.08316.23316.23-0.43%3,794
Nov 5, 2025316.85317.68315.60317.59317.590.33%2,890
Nov 4, 2025317.45318.62313.98316.53316.53-0.35%7,017
Nov 3, 2025319.68320.32317.65317.65317.650.40%4,554
Oct 31, 2025318.68319.72315.50316.37316.37-0.02%4,811
Oct 30, 2025312.51317.15312.51316.42316.420.77%9,157
Oct 29, 2025315.37317.07313.65314.01314.010.89%6,933
Oct 28, 2025308.61311.29305.90311.25311.25-0.79%14,654
Oct 27, 2025320.56320.65311.69313.74313.74-3.41%15,612
Oct 24, 2025322.95325.11319.03324.81324.81-0.69%8,267
Oct 23, 2025325.20327.81323.46327.06327.062.92%16,095
Oct 22, 2025326.92327.28316.46317.79317.79-2.36%29,132
Oct 21, 2025341.52341.52321.81325.47325.47-4.75%12,251
Oct 20, 2025332.73342.15332.73341.70341.702.22%6,337
Oct 17, 2025340.82341.00330.44334.29334.29-0.28%15,752
Oct 16, 2025332.10335.23332.10335.23335.231.61%10,663
Oct 15, 2025330.50331.91328.15329.92329.920.83%5,832
Oct 14, 2025325.14328.35324.83327.20327.200.89%6,471
Oct 13, 2025320.89324.84320.89324.31324.312.59%5,516
Oct 10, 2025313.67317.00312.65316.13316.13-0.69%6,349
Oct 9, 2025317.78320.07316.78318.32318.32-0.21%9,433
Oct 8, 2025318.08319.35317.40318.98318.981.94%5,870
Oct 7, 2025310.14313.11309.29312.90312.901.23%3,739
Oct 6, 2025308.14310.65307.57309.11309.112.00%5,452
Oct 3, 2025301.56303.05301.04303.05303.051.22%3,957
Oct 2, 2025301.75304.00298.34299.41299.41-0.73%3,586
Oct 1, 2025300.38303.89300.38301.60301.600.68%5,607
Sep 30, 2025300.93300.96295.61299.57299.570.24%8,410
Sep 29, 2025298.29299.28297.31298.84298.840.96%8,526