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

100.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 100.51 100.51 100.49 100.49 677,604 +0.00(+0.00%)
Jun 29, 2020 100.51 100.51 100.49 100.49 246,192 -0.01(-0.01%)
Jun 26, 2020 100.51 100.51 100.49 100.50 612,500 +0.00(+0.00%)
Jun 25, 2020 100.50 100.51 100.49 100.50 721,154 -0.01(-0.01%)
Jun 24, 2020 100.51 100.51 100.49 100.51 430,988 +0.02(+0.02%)
Jun 23, 2020 100.49 100.51 100.49 100.49 301,895 -0.02(-0.02%)
Jun 22, 2020 100.51 100.51 100.49 100.51 229,348 +0.02(+0.02%)
Jun 19, 2020 100.51 100.51 100.49 100.49 306,000 -0.01(-0.01%)
Jun 18, 2020 100.49 100.51 100.49 100.50 182,588 +0.00(+0.00%)
Jun 17, 2020 100.50 100.50 100.48 100.50 313,922 +0.02(+0.02%)
Jun 16, 2020 100.50 100.50 100.48 100.48 176,400 -0.02(-0.02%)
Jun 15, 2020 100.50 100.50 100.48 100.50 620,056 +0.01(+0.01%)
Jun 12, 2020 100.50 100.50 100.48 100.49 375,000 +0.00(+0.00%)
Jun 11, 2020 100.50 100.51 100.49 100.49 460,395 -0.01(-0.01%)
Jun 10, 2020 100.50 100.50 100.48 100.50 221,929 +0.01(+0.01%)
Jun 09, 2020 100.50 100.50 100.48 100.49 832,961 +0.00(+0.00%)
Jun 08, 2020 100.48 100.50 100.48 100.49 1,542,760 +0.00(+0.00%)
Jun 05, 2020 100.48 100.51 100.48 100.49 709,900 +0.01(+0.01%)
Jun 04, 2020 100.50 100.51 100.48 100.48 265,389 -0.02(-0.02%)
Jun 03, 2020 100.51 100.51 100.48 100.50 903,258 +0.01(+0.01%)
Jun 02, 2020 100.51 100.51 100.49 100.49 416,857 -0.02(-0.02%)
Jun 01, 2020 100.51 100.51 100.48 100.51 1,100,461 -0.04(-0.04%)
May 29, 2020 100.55 100.55 100.53 100.55 677,700 +0.02(+0.02%)
May 28, 2020 100.54 100.55 100.53 100.53 266,915 -0.01(-0.01%)
May 27, 2020 100.54 100.55 100.54 100.54 315,122 +0.01(+0.01%)
May 26, 2020 100.53 100.56 100.53 100.53 544,106 -0.01(-0.01%)
May 22, 2020 100.55 100.56 100.54 100.54 320,900 -0.03(-0.03%)
May 21, 2020 100.57 100.57 100.54 100.57 350,493 +0.03(+0.03%)
May 20, 2020 100.54 100.56 100.54 100.54 409,369 -0.01(-0.01%)
May 19, 2020 100.54 100.56 100.54 100.56 449,294 +0.00(+0.00%)
May 18, 2020 100.56 100.56 100.54 100.55 338,889 -0.01(-0.01%)
May 15, 2020 100.54 100.56 100.54 100.56 288,200 -0.01(-0.01%)
May 14, 2020 100.57 100.57 100.54 100.57 419,240 +0.01(+0.01%)
May 13, 2020 100.56 100.56 100.54 100.56 492,339 +0.00(+0.00%)
May 12, 2020 100.56 100.56 100.54 100.55 318,360 +0.00(+0.00%)
May 11, 2020 100.57 100.57 100.53 100.55 629,996 -0.01(-0.01%)
May 08, 2020 100.58 100.58 100.54 100.56 197,400 -0.00(-0.00%)
May 07, 2020 100.53 100.56 100.53 100.56 721,304 +0.03(+0.03%)
May 06, 2020 100.56 100.56 100.53 100.53 258,535 -0.05(-0.05%)
May 05, 2020 100.57 100.58 100.55 100.58 711,906 +0.02(+0.02%)
May 04, 2020 100.58 100.58 100.55 100.56 363,507 +0.00(+0.00%)
May 01, 2020 100.56 100.56 100.54 100.56 436,500 -0.08(-0.08%)
Apr 30, 2020 100.62 100.65 100.61 100.64 2,158,281 +0.03(+0.03%)
Apr 29, 2020 100.65 100.65 100.61 100.61 408,482 -0.01(-0.01%)
Apr 28, 2020 100.65 100.65 100.62 100.62 399,320 +0.00(+0.00%)
Apr 27, 2020 100.64 100.64 100.62 100.62 342,915 -0.02(-0.02%)
Apr 24, 2020 100.64 100.64 100.62 100.64 428,700 +0.02(+0.02%)
Apr 23, 2020 100.63 100.66 100.62 100.62 286,799 -0.04(-0.04%)
Apr 22, 2020 100.65 100.66 100.63 100.66 407,420 -0.01(-0.01%)
Apr 21, 2020 100.62 100.67 100.62 100.67 973,954 +0.02(+0.02%)
Apr 20, 2020 100.61 100.66 100.61 100.65 292,839 +0.04(+0.04%)
Apr 17, 2020 100.62 100.63 100.61 100.61 300,200 -0.04(-0.04%)
Apr 16, 2020 100.60 100.65 100.60 100.65 607,439 +0.01(+0.01%)
Apr 15, 2020 100.61 100.65 100.60 100.64 828,895 +0.00(+0.00%)
Apr 14, 2020 100.63 100.64 100.59 100.64 503,468 +0.02(+0.02%)
Apr 13, 2020 100.56 100.62 100.56 100.62 552,293 +0.03(+0.03%)
Apr 09, 2020 100.60 100.63 100.58 100.59 879,200 -0.07(-0.07%)
Apr 08, 2020 100.62 100.66 100.59 100.66 775,778 +0.07(+0.07%)
Apr 07, 2020 100.63 100.65 100.59 100.59 2,408,027 -0.06(-0.06%)
Apr 06, 2020 100.67 100.69 100.63 100.65 403,853 -0.03(-0.03%)
Apr 03, 2020 100.66 100.68 100.63 100.68 1,091,900 +0.01(+0.01%)
Apr 02, 2020 100.67 100.67 100.61 100.67 762,306 +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.
#