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

100.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 100.12 100.12 100.07 100.10 27,584 +0.03(+0.03%)
Oct 30, 2017 100.10 100.10 100.06 100.07 15,900 -0.02(-0.02%)
Oct 27, 2017 100.09 100.10 100.08 100.09 28,679 +0.01(+0.01%)
Oct 26, 2017 100.08 100.10 100.08 100.08 13,907 +0.00(+0.00%)
Oct 25, 2017 100.07 100.10 100.05 100.08 25,250 +0.01(+0.01%)
Oct 24, 2017 100.09 100.11 100.06 100.07 100,070 -0.01(-0.01%)
Oct 23, 2017 100.05 100.09 100.05 100.08 421,070 +0.03(+0.03%)
Oct 20, 2017 100.09 100.09 100.05 100.05 92,812 -0.03(-0.03%)
Oct 19, 2017 100.03 100.08 100.03 100.08 28,175 +0.00(+0.00%)
Oct 18, 2017 100.07 100.08 100.06 100.08 24,930 +0.02(+0.02%)
Oct 17, 2017 100.04 100.08 100.04 100.06 11,291 -0.00(-0.00%)
Oct 16, 2017 100.02 100.08 100.02 100.06 5,762 +0.04(+0.04%)
Oct 13, 2017 100.03 100.04 100.02 100.02 16,255 -0.01(-0.01%)
Oct 12, 2017 100.02 100.04 100.02 100.03 27,128 +0.00(+0.00%)
Oct 11, 2017 100.03 100.04 100.01 100.03 16,360 -0.00(-0.00%)
Oct 10, 2017 100.06 100.06 100.02 100.03 76,015 +0.00(+0.00%)
Oct 09, 2017 100.04 100.04 100.01 100.03 8,336 +0.01(+0.01%)
Oct 06, 2017 100.01 100.05 100.01 100.02 25,193 -0.01(-0.01%)
Oct 05, 2017 100.02 100.05 100.02 100.03 57,702 +0.01(+0.01%)
Oct 04, 2017 100.05 100.05 100.01 100.02 45,288 +0.00(+0.00%)
Oct 03, 2017 100.03 100.03 100.01 100.02 100,945 +0.00(+0.00%)
Oct 02, 2017 100.03 100.04 100.00 100.02 280,202 -0.13(-0.13%)
Sep 29, 2017 100.09 100.15 100.09 100.15 35,454 +0.06(+0.06%)
Sep 28, 2017 100.09 100.13 100.08 100.09 14,420 +0.00(+0.00%)
Sep 27, 2017 100.08 100.14 100.08 100.09 12,659 -0.02(-0.02%)
Sep 26, 2017 100.10 100.11 100.08 100.11 9,461 +0.01(+0.01%)
Sep 25, 2017 100.08 100.11 100.08 100.10 18,464 +0.01(+0.01%)
Sep 22, 2017 100.08 100.11 100.08 100.09 8,878 +0.01(+0.01%)
Sep 21, 2017 100.07 100.10 100.07 100.08 113,730 +0.02(+0.02%)
Sep 20, 2017 100.09 100.10 100.06 100.06 66,115 -0.01(-0.01%)
Sep 19, 2017 100.08 100.09 100.06 100.07 6,933 +0.01(+0.01%)
Sep 18, 2017 100.12 100.12 100.06 100.06 8,167 +0.00(+0.00%)
Sep 15, 2017 100.04 100.06 100.04 100.06 6,538 +0.00(+0.00%)
Sep 14, 2017 100.04 100.07 100.04 100.06 14,557 +0.02(+0.02%)
Sep 13, 2017 100.05 100.06 100.04 100.04 10,779 -0.01(-0.01%)
Sep 12, 2017 100.06 100.06 100.05 100.05 12,008 +0.01(+0.01%)
Sep 11, 2017 100.05 100.07 100.04 100.05 6,647 -0.00(-0.00%)
Sep 08, 2017 100.08 100.09 100.05 100.05 10,700 +0.01(+0.01%)
Sep 07, 2017 100.04 100.06 100.04 100.04 7,709 -0.03(-0.03%)
Sep 06, 2017 100.05 100.07 100.03 100.07 12,297 +0.01(+0.01%)
Sep 05, 2017 100.06 100.07 100.04 100.06 2,278 +0.02(+0.02%)
Sep 01, 2017 100.03 100.07 100.03 100.04 109,247 -0.06(-0.06%)
Aug 31, 2017 100.10 100.14 100.10 100.10 617,909 +0.01(+0.01%)
Aug 30, 2017 100.10 100.11 100.08 100.09 5,723 +0.00(+0.00%)
Aug 29, 2017 100.11 100.14 100.08 100.09 12,327 -0.01(-0.01%)
Aug 28, 2017 100.10 100.12 100.09 100.10 3,292 +0.01(+0.01%)
Aug 25, 2017 100.11 100.12 100.08 100.09 43,920 +0.02(+0.02%)
Aug 24, 2017 100.10 100.10 100.07 100.07 606,195 -0.03(-0.03%)
Aug 23, 2017 100.10 100.13 100.08 100.10 11,001 +0.02(+0.02%)
Aug 22, 2017 100.09 100.10 100.07 100.08 258,486 +0.00(+0.00%)
Aug 21, 2017 100.10 100.11 100.08 100.08 5,170 +0.00(+0.00%)
Aug 18, 2017 100.07 100.09 100.07 100.08 15,209 +0.00(+0.00%)
Aug 17, 2017 100.10 100.10 100.06 100.08 10,130 +0.03(+0.03%)
Aug 16, 2017 100.05 100.08 100.05 100.05 11,850 +0.02(+0.02%)
Aug 15, 2017 100.02 100.07 100.02 100.03 4,951 -0.02(-0.02%)
Aug 14, 2017 100.04 100.05 100.03 100.05 6,074 +0.01(+0.01%)
Aug 11, 2017 100.08 100.08 100.04 100.04 10,848 -0.00(-0.00%)
Aug 10, 2017 100.05 100.11 100.04 100.04 285,547 +0.01(+0.01%)
Aug 09, 2017 100.04 100.07 100.03 100.03 23,921 -0.02(-0.02%)
Aug 08, 2017 100.05 100.05 100.02 100.05 7,370 +0.02(+0.02%)
Aug 07, 2017 100.04 100.04 100.03 100.03 6,421 -0.01(-0.01%)
Aug 04, 2017 100.04 100.05 100.04 100.04 2,624 +0.02(+0.02%)
Aug 03, 2017 100.02 100.03 100.01 100.02 4,712 +0.01(+0.01%)
Aug 02, 2017 100.01 100.03 100.01 100.01 6,118 +0.01(+0.01%)
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.
#