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

100.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 100.36 100.37 100.36 100.36 621,200 +0.01(+0.01%)
Jun 27, 2019 100.38 100.38 100.35 100.35 157,822 +0.02(+0.02%)
Jun 26, 2019 100.33 100.34 100.33 100.33 149,085 -0.02(-0.02%)
Jun 25, 2019 100.35 100.35 100.33 100.35 157,883 +0.02(+0.02%)
Jun 24, 2019 100.33 100.35 100.33 100.33 488,784 +0.01(+0.01%)
Jun 21, 2019 100.34 100.36 100.32 100.32 184,400 -0.02(-0.02%)
Jun 20, 2019 100.31 100.34 100.31 100.34 164,217 +0.04(+0.04%)
Jun 19, 2019 100.27 100.30 100.27 100.30 411,268 +0.02(+0.02%)
Jun 18, 2019 100.29 100.29 100.27 100.28 203,517 +0.02(+0.02%)
Jun 17, 2019 100.28 100.28 100.26 100.26 244,456 -0.01(-0.01%)
Jun 14, 2019 100.26 100.27 100.25 100.27 456,600 +0.02(+0.02%)
Jun 13, 2019 100.25 100.27 100.24 100.25 139,833 +0.01(+0.01%)
Jun 12, 2019 100.22 100.24 100.22 100.24 112,313 +0.02(+0.02%)
Jun 11, 2019 100.21 100.23 100.21 100.22 302,741 +0.01(+0.01%)
Jun 10, 2019 100.23 100.23 100.21 100.21 109,435 -0.01(-0.01%)
Jun 07, 2019 100.21 100.23 100.21 100.22 115,200 +0.01(+0.01%)
Jun 06, 2019 100.21 100.21 100.20 100.21 202,026 +0.03(+0.03%)
Jun 05, 2019 100.18 100.18 100.16 100.18 149,911 +0.02(+0.02%)
Jun 04, 2019 100.14 100.16 100.14 100.16 595,073 +0.01(+0.01%)
Jun 03, 2019 100.14 100.15 100.13 100.15 951,104 -0.17(-0.17%)
May 31, 2019 100.30 100.33 100.30 100.32 982,600 +0.01(+0.01%)
May 30, 2019 100.30 100.31 100.29 100.31 118,944 +0.02(+0.02%)
May 29, 2019 100.28 100.29 100.27 100.29 265,062 +0.01(+0.01%)
May 28, 2019 100.28 100.28 100.26 100.28 123,129 +0.01(+0.01%)
May 24, 2019 100.26 100.27 100.26 100.27 63,600 +0.01(+0.01%)
May 23, 2019 100.24 100.27 100.24 100.26 106,658 +0.03(+0.03%)
May 22, 2019 100.23 100.24 100.22 100.23 112,107 +0.01(+0.01%)
May 21, 2019 100.23 100.23 100.21 100.22 132,974 +0.02(+0.02%)
May 20, 2019 100.21 100.22 100.20 100.20 76,211 -0.02(-0.02%)
May 17, 2019 100.22 100.22 100.20 100.22 208,900 +0.01(+0.00%)
May 16, 2019 100.19 100.22 100.19 100.21 136,246 +0.03(+0.03%)
May 15, 2019 100.18 100.19 100.18 100.18 145,000 +0.01(+0.01%)
May 14, 2019 100.17 100.19 100.17 100.17 69,596 -0.01(-0.01%)
May 13, 2019 100.18 100.18 100.16 100.18 165,591 +0.03(+0.03%)
May 10, 2019 100.17 100.17 100.15 100.15 230,100 +0.01(+0.01%)
May 09, 2019 100.17 100.17 100.14 100.14 366,971 +0.00(+0.00%)
May 08, 2019 100.15 100.15 100.12 100.14 147,751 +0.01(+0.01%)
May 07, 2019 100.12 100.14 100.12 100.12 225,281 -0.01(-0.01%)
May 06, 2019 100.11 100.13 100.11 100.13 133,162 +0.03(+0.03%)
May 03, 2019 100.10 100.12 100.10 100.10 196,100 -0.02(-0.02%)
May 02, 2019 100.10 100.12 100.10 100.12 157,692 +0.02(+0.02%)
May 01, 2019 100.10 100.12 100.08 100.10 646,289 -0.19(-0.19%)
Apr 30, 2019 100.26 100.29 100.26 100.29 173,640 +0.02(+0.02%)
Apr 29, 2019 100.27 100.27 100.26 100.27 180,233 +0.01(+0.01%)
Apr 26, 2019 100.27 100.27 100.25 100.26 270,300 +0.00(+0.00%)
Apr 25, 2019 100.24 100.26 100.24 100.26 267,015 +0.03(+0.03%)
Apr 24, 2019 100.23 100.24 100.22 100.23 176,500 +0.00(+0.00%)
Apr 23, 2019 100.23 100.23 100.22 100.23 306,100 +0.00(+0.00%)
Apr 22, 2019 100.23 100.23 100.21 100.23 221,826 +0.00(+0.00%)
Apr 18, 2019 100.21 100.23 100.21 100.23 85,300 +0.01(+0.01%)
Apr 17, 2019 100.19 100.22 100.19 100.22 169,219 +0.03(+0.03%)
Apr 16, 2019 100.19 100.19 100.17 100.19 238,506 +0.01(+0.01%)
Apr 15, 2019 100.18 100.18 100.16 100.18 264,144 +0.00(+0.00%)
Apr 12, 2019 100.16 100.18 100.15 100.18 89,400 +0.00(+0.00%)
Apr 11, 2019 100.18 100.18 100.15 100.18 938,632 +0.04(+0.04%)
Apr 10, 2019 100.13 100.16 100.13 100.14 264,587 -0.01(-0.01%)
Apr 09, 2019 100.15 100.15 100.13 100.15 229,963 +0.03(+0.03%)
Apr 08, 2019 100.14 100.14 100.12 100.12 451,626 +0.00(+0.00%)
Apr 05, 2019 100.14 100.14 100.12 100.12 196,700 +0.01(+0.01%)
Apr 04, 2019 100.14 100.14 100.11 100.11 496,896 +0.01(+0.01%)
Apr 03, 2019 100.09 100.11 100.09 100.10 314,937 +0.00(+0.00%)
Apr 02, 2019 100.09 100.11 100.09 100.10 219,620 +0.02(+0.02%)
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.
#