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 (%)
Mar 29, 2019 100.29 100.29 100.27 100.27 456,500 -0.01(-0.01%)
Mar 28, 2019 100.28 100.28 100.26 100.28 225,776 +0.02(+0.02%)
Mar 27, 2019 100.24 100.26 100.24 100.26 302,735 +0.03(+0.03%)
Mar 26, 2019 100.24 100.24 100.22 100.23 228,987 +0.01(+0.01%)
Mar 25, 2019 100.24 100.24 100.22 100.22 448,274 +0.00(+0.00%)
Mar 22, 2019 100.21 100.23 100.21 100.22 154,600 +0.00(+0.00%)
Mar 21, 2019 100.20 100.22 100.20 100.22 345,606 +0.04(+0.04%)
Mar 20, 2019 100.18 100.20 100.17 100.18 105,211 -0.01(-0.01%)
Mar 19, 2019 100.19 100.19 100.17 100.19 186,501 +0.00(+0.00%)
Mar 18, 2019 100.16 100.19 100.16 100.19 196,023 +0.01(+0.01%)
Mar 15, 2019 100.18 100.18 100.16 100.18 196,000 +0.01(+0.00%)
Mar 14, 2019 100.16 100.17 100.15 100.17 362,435 +0.04(+0.04%)
Mar 13, 2019 100.13 100.15 100.13 100.13 188,465 +0.01(+0.01%)
Mar 12, 2019 100.15 100.15 100.12 100.12 301,823 -0.02(-0.02%)
Mar 11, 2019 100.14 100.14 100.12 100.14 169,473 +0.02(+0.02%)
Mar 08, 2019 100.11 100.13 100.11 100.12 1,030,400 -0.01(-0.01%)
Mar 07, 2019 100.13 100.13 100.10 100.13 593,011 +0.03(+0.03%)
Mar 06, 2019 100.10 100.10 100.08 100.10 357,201 +0.00(+0.00%)
Mar 05, 2019 100.10 100.10 100.07 100.10 286,429 +0.01(+0.01%)
Mar 04, 2019 100.07 100.09 100.07 100.09 622,998 +0.01(+0.01%)
Mar 01, 2019 100.08 100.08 100.06 100.08 537,200 -0.17(-0.17%)
Feb 28, 2019 100.24 100.26 100.24 100.25 283,847 +0.01(+0.01%)
Feb 27, 2019 100.22 100.24 100.22 100.24 512,530 +0.02(+0.02%)
Feb 26, 2019 100.22 100.23 100.21 100.22 412,325 +0.00(+0.00%)
Feb 25, 2019 100.21 100.23 100.21 100.22 329,185 -0.01(-0.01%)
Feb 22, 2019 100.23 100.23 100.20 100.23 506,700 +0.01(+0.01%)
Feb 21, 2019 100.21 100.22 100.19 100.22 174,330 +0.03(+0.03%)
Feb 20, 2019 100.20 100.20 100.18 100.19 323,592 +0.00(+0.00%)
Feb 19, 2019 100.19 100.19 100.17 100.19 150,160 +0.00(+0.00%)
Feb 15, 2019 100.20 100.20 100.16 100.19 239,300 +0.03(+0.03%)
Feb 14, 2019 100.13 100.21 100.13 100.16 113,791 +0.03(+0.03%)
Feb 13, 2019 100.16 100.16 100.13 100.13 221,089 -0.02(-0.02%)
Feb 12, 2019 100.15 100.15 100.13 100.15 307,976 +0.02(+0.02%)
Feb 11, 2019 100.15 100.15 100.12 100.13 115,844 -0.01(-0.01%)
Feb 08, 2019 100.14 100.14 100.13 100.14 232,700 +0.00(+0.00%)
Feb 07, 2019 100.13 100.18 100.12 100.14 467,783 +0.05(+0.05%)
Feb 06, 2019 100.11 100.11 100.09 100.09 254,763 -0.02(-0.02%)
Feb 05, 2019 100.10 100.11 100.08 100.11 195,772 +0.01(+0.01%)
Feb 04, 2019 100.10 100.10 100.07 100.10 238,652 +0.01(+0.01%)
Feb 01, 2019 100.06 100.09 100.06 100.09 745,400 -0.17(-0.17%)
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%)
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.
#