Gold Bullion Securities Limited - Gold Bullion Securities (BIT:GBS)
Italy · Delayed Price · Currency is EUR 348.54
-5.83 (-1.65%)
May 27, 2026, 5:35 PM CET
BIT:GBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 352.00 | 352.69 | 346.06 | 348.54 | 348.54 | -1.63% | 2,488 |
| May 26, 2026 | 355.91 | 356.52 | 353.94 | 354.30 | 354.30 | -1.28% | 1,902 |
| May 25, 2026 | 358.16 | 358.88 | 357.57 | 358.88 | 358.88 | 0.82% | 1,270 |
| May 22, 2026 | 356.39 | 357.75 | 355.60 | 355.97 | 355.97 | 0.21% | 1,159 |
| May 21, 2026 | 355.59 | 356.45 | 354.80 | 355.22 | 355.22 | -0.25% | 1,058 |
| May 20, 2026 | 352.89 | 356.14 | 352.79 | 356.11 | 356.11 | 0.45% | 1,136 |
| May 19, 2026 | 357.02 | 357.95 | 352.00 | 354.53 | 354.53 | -0.42% | 1,221 |
| May 18, 2026 | 357.03 | 359.25 | 356.03 | 356.03 | 356.03 | -0.36% | 1,196 |
| May 15, 2026 | 358.96 | 359.89 | 355.00 | 357.31 | 357.31 | -2.63% | 2,553 |
| May 14, 2026 | 366.50 | 366.96 | 365.00 | 366.96 | 366.96 | 0.27% | 711 |
| May 13, 2026 | 366.59 | 367.25 | 365.26 | 365.98 | 365.98 | 0.76% | 1,127 |
| May 12, 2026 | 365.06 | 366.08 | 361.80 | 363.22 | 363.22 | -1.07% | 1,837 |
| May 11, 2026 | 363.49 | 368.14 | 361.79 | 367.14 | 367.14 | 0.33% | 1,644 |
| May 8, 2026 | 367.52 | 368.24 | 365.40 | 365.95 | 365.95 | -0.62% | 3,716 |
| May 7, 2026 | 368.08 | 369.41 | 367.00 | 368.24 | 368.24 | 0.85% | 2,292 |
| May 6, 2026 | 363.55 | 366.74 | 362.89 | 365.13 | 365.13 | 2.15% | 1,277 |
| May 5, 2026 | 355.96 | 357.87 | 355.29 | 357.44 | 357.44 | 0.88% | 903 |
| May 4, 2026 | 357.63 | 357.86 | 353.62 | 354.33 | 354.33 | -1.67% | 1,048 |
| Apr 30, 2026 | 359.16 | 362.85 | 359.16 | 360.35 | 360.35 | 1.48% | 1,391 |
| Apr 29, 2026 | 358.44 | 358.44 | 353.52 | 355.11 | 355.11 | -0.52% | 1,911 |
| Apr 28, 2026 | 362.49 | 362.49 | 356.45 | 356.97 | 356.97 | -2.11% | 3,797 |
| Apr 27, 2026 | 367.42 | 367.42 | 364.52 | 364.67 | 364.67 | -1.11% | 1,034 |
| Apr 24, 2026 | 365.90 | 368.86 | 365.90 | 368.76 | 368.76 | -0.18% | 861 |
| Apr 23, 2026 | 367.99 | 370.49 | 366.73 | 369.43 | 369.43 | 0.16% | 1,545 |
| Apr 22, 2026 | 370.98 | 370.98 | 368.85 | 368.85 | 368.85 | -0.05% | 1,009 |
| Apr 21, 2026 | 370.65 | 372.29 | 368.05 | 369.05 | 369.05 | -1.07% | 1,235 |
| Apr 20, 2026 | 372.99 | 374.61 | 372.35 | 373.03 | 373.03 | -1.01% | 837 |
| Apr 17, 2026 | 371.53 | 378.99 | 370.92 | 376.83 | 376.83 | 1.05% | 7,977 |
| Apr 16, 2026 | 373.93 | 374.13 | 370.82 | 372.91 | 372.91 | 0.33% | 1,886 |
| Apr 15, 2026 | 373.06 | 374.28 | 371.51 | 371.68 | 371.68 | -0.20% | 3,211 |
| Apr 14, 2026 | 371.25 | 372.43 | 369.00 | 372.43 | 372.43 | 1.38% | 4,552 |
| Apr 13, 2026 | 370.50 | 370.50 | 367.36 | 367.36 | 367.36 | -1.31% | 1,777 |
| Apr 10, 2026 | 371.53 | 373.20 | 370.81 | 372.22 | 372.22 | -0.38% | 59,351 |
| Apr 9, 2026 | 369.43 | 373.78 | 369.43 | 373.63 | 373.63 | 0.55% | 1,706 |
| Apr 8, 2026 | 376.51 | 376.80 | 370.26 | 371.60 | 371.60 | 1.09% | 3,230 |
| Apr 7, 2026 | 368.58 | 370.79 | 364.74 | 367.59 | 367.59 | -0.61% | 1,127 |
| Apr 2, 2026 | 365.05 | 371.02 | 365.00 | 369.85 | 369.85 | -1.63% | 6,585 |
| Apr 1, 2026 | 372.73 | 376.00 | 371.71 | 375.96 | 375.96 | 2.79% | 4,497 |
| Mar 31, 2026 | 363.41 | 366.67 | 362.21 | 365.77 | 365.77 | 1.06% | 3,075 |
| Mar 30, 2026 | 359.87 | 364.40 | 359.50 | 361.92 | 361.92 | 0.73% | 3,972 |
| Mar 27, 2026 | 352.90 | 360.44 | 350.66 | 359.30 | 359.30 | 3.35% | 4,655 |
| Mar 26, 2026 | 352.55 | 354.20 | 347.64 | 347.64 | 347.64 | -3.36% | 22,387 |
| Mar 25, 2026 | 358.61 | 361.41 | 357.02 | 359.72 | 359.72 | 3.15% | 4,857 |
| Mar 24, 2026 | 347.23 | 349.97 | 344.09 | 348.75 | 348.75 | 1.39% | 3,133 |
| Mar 23, 2026 | 335.55 | 354.20 | 333.65 | 343.96 | 343.96 | -5.15% | 22,253 |
| Mar 20, 2026 | 371.68 | 373.93 | 359.31 | 362.64 | 362.64 | -0.63% | 3,647 |
| Mar 19, 2026 | 378.37 | 378.37 | 359.94 | 364.93 | 364.93 | -5.76% | 8,532 |
| Mar 18, 2026 | 396.09 | 396.09 | 384.55 | 387.24 | 387.24 | -2.45% | 2,596 |
| Mar 17, 2026 | 399.65 | 400.01 | 394.40 | 396.98 | 396.98 | 0.05% | 2,703 |
| Mar 16, 2026 | 399.81 | 400.65 | 396.77 | 396.77 | 396.77 | -1.63% | 2,580 |