GS Treasuryaccess 0-1 Year ETF (NY: GBIL )

100.12 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:58 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 100.28 100.29 100.26 100.26 826,303 +0.00(+0.00%)
Jan 30, 2019 100.25 100.26 100.23 100.26 289,509 +0.04(+0.04%)
Jan 29, 2019 100.23 100.24 100.22 100.22 183,982 +0.00(+0.00%)
Jan 28, 2019 100.24 100.24 100.21 100.22 366,432 +0.00(+0.00%)
Jan 25, 2019 100.21 100.23 100.21 100.22 243,400 -0.01(-0.01%)
Jan 24, 2019 100.20 100.24 100.20 100.23 330,175 +0.03(+0.02%)
Jan 23, 2019 100.18 100.21 100.18 100.21 255,681 +0.01(+0.00%)
Jan 22, 2019 100.20 100.20 100.17 100.20 1,129,070 +0.03(+0.03%)
Jan 18, 2019 100.16 100.19 100.16 100.17 339,600 -0.02(-0.02%)
Jan 17, 2019 100.19 100.19 100.16 100.19 974,845 +0.05(+0.05%)
Jan 16, 2019 100.15 100.15 100.13 100.14 249,363 +0.00(+0.00%)
Jan 15, 2019 100.15 100.15 100.13 100.14 240,643 +0.02(+0.02%)
Jan 14, 2019 100.12 100.14 100.12 100.12 344,412 +0.01(+0.01%)
Jan 11, 2019 100.11 100.13 100.11 100.11 246,800 +0.00(+0.00%)
Jan 10, 2019 100.11 100.13 100.08 100.11 461,135 +0.03(+0.03%)
Jan 09, 2019 100.08 100.11 100.08 100.08 520,483 -0.02(-0.02%)
Jan 08, 2019 100.08 100.10 100.08 100.10 512,590 +0.01(+0.01%)
Jan 07, 2019 100.11 100.11 100.08 100.09 651,208 +0.02(+0.02%)
Jan 04, 2019 100.10 100.10 100.07 100.07 1,683,200 -0.01(-0.01%)
Jan 03, 2019 100.08 100.11 100.06 100.08 685,232 +0.04(+0.04%)
Jan 02, 2019 100.04 100.07 100.04 100.04 332,100 -0.01(-0.01%)
Dec 31, 2018 100.06 100.06 100.02 100.05 672,100 +0.01(+0.01%)
Dec 28, 2018 100.04 100.06 100.00 100.04 1,035,800 -0.01(-0.01%)
Dec 27, 2018 100.05 100.09 100.02 100.05 231,770 -0.12(-0.12%)
Dec 26, 2018 100.19 100.20 100.17 100.17 296,057 -0.02(-0.02%)
Dec 24, 2018 100.19 100.19 100.17 100.19 231,600 -0.04(-0.04%)
Dec 21, 2018 100.18 100.23 100.16 100.23 966,700 +0.09(+0.09%)
Dec 20, 2018 100.15 100.18 100.14 100.14 404,176 -0.00(-0.00%)
Dec 19, 2018 100.13 100.16 100.11 100.14 340,022 -0.01(-0.01%)
Dec 18, 2018 100.15 100.15 100.12 100.15 249,558 +0.03(+0.03%)
Dec 17, 2018 100.13 100.14 100.11 100.12 812,509 +0.02(+0.02%)
Dec 14, 2018 100.10 100.13 100.10 100.10 307,300 -0.02(-0.02%)
Dec 13, 2018 100.09 100.14 100.09 100.12 198,844 +0.02(+0.02%)
Dec 12, 2018 100.07 100.10 100.07 100.10 269,525 +0.02(+0.02%)
Dec 11, 2018 100.07 100.10 100.07 100.08 163,355 -0.01(-0.01%)
Dec 10, 2018 100.06 100.09 100.06 100.09 263,231 +0.00(+0.00%)
Dec 07, 2018 100.05 100.09 100.05 100.09 226,200 +0.05(+0.05%)
Dec 06, 2018 100.07 100.09 100.04 100.04 493,321 -0.01(-0.01%)
Dec 04, 2018 100.03 100.05 100.02 100.05 936,400 +0.02(+0.02%)
Dec 03, 2018 100.04 100.04 100.01 100.03 209,506 -0.17(-0.17%)
Nov 30, 2018 100.21 100.21 100.18 100.20 866,700 -0.01(-0.01%)
Nov 29, 2018 100.21 100.21 100.18 100.21 209,541 +0.03(+0.03%)
Nov 28, 2018 100.18 100.18 100.16 100.18 115,443 +0.00(+0.00%)
Nov 27, 2018 100.18 100.18 100.16 100.18 155,071 +0.01(+0.01%)
Nov 26, 2018 100.15 100.17 100.15 100.17 79,837 +0.03(+0.03%)
Nov 23, 2018 100.17 100.17 100.14 100.14 36,200 +0.00(+0.00%)
Nov 21, 2018 100.14 100.14 100.14 0 +0.00(+0.00%)
Nov 20, 2018 100.14 100.15 100.12 100.14 252,178 +0.01(+0.01%)
Nov 19, 2018 100.13 100.13 100.11 100.13 275,623 +0.00(+0.00%)
Nov 16, 2018 100.13 100.13 100.11 100.13 87,400 +0.01(+0.01%)
Nov 15, 2018 100.12 100.12 100.09 100.12 86,048 +0.02(+0.02%)
Nov 14, 2018 100.08 100.10 100.07 100.10 175,460 +0.01(+0.01%)
Nov 13, 2018 100.07 100.09 100.07 100.09 141,114 +0.00(+0.00%)
Nov 12, 2018 100.09 100.09 100.06 100.09 149,223 +0.01(+0.01%)
Nov 09, 2018 100.08 100.08 100.06 100.08 91,900 +0.00(+0.00%)
Nov 08, 2018 100.06 100.08 100.05 100.08 244,008 +0.03(+0.03%)
Nov 07, 2018 100.05 100.05 100.03 100.05 147,362 +0.00(+0.00%)
Nov 06, 2018 100.03 100.05 100.03 100.05 147,461 +0.00(+0.00%)
Nov 05, 2018 100.04 100.05 100.02 100.05 332,902 +0.01(+0.01%)
Nov 02, 2018 100.01 100.04 100.01 100.04 238,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
#