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

100.13 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:34 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 100.36 100.37 100.33 100.35 319,017 +0.01(+0.01%)
Jul 30, 2019 100.33 100.35 100.33 100.34 110,835 +0.02(+0.02%)
Jul 29, 2019 100.34 100.34 100.32 100.32 107,866 +0.00(+0.00%)
Jul 26, 2019 100.34 100.34 100.32 100.32 137,900 +0.00(+0.00%)
Jul 25, 2019 100.34 100.34 100.31 100.32 127,657 +0.02(+0.02%)
Jul 24, 2019 100.32 100.32 100.30 100.30 157,830 -0.01(-0.01%)
Jul 23, 2019 100.31 100.31 100.30 100.31 478,291 +0.00(+0.00%)
Jul 22, 2019 100.32 100.32 100.30 100.31 170,659 +0.00(+0.00%)
Jul 19, 2019 100.30 100.32 100.30 100.31 353,200 +0.01(+0.01%)
Jul 18, 2019 100.29 100.31 100.29 100.30 386,734 +0.02(+0.02%)
Jul 17, 2019 100.26 100.29 100.26 100.28 205,290 +0.02(+0.02%)
Jul 16, 2019 100.25 100.27 100.25 100.26 307,646 +0.01(+0.01%)
Jul 15, 2019 100.27 100.27 100.25 100.25 795,921 -0.00(-0.00%)
Jul 12, 2019 100.24 100.26 100.24 100.25 107,500 +0.00(+0.00%)
Jul 11, 2019 100.26 100.26 100.24 100.25 97,608 +0.01(+0.01%)
Jul 10, 2019 100.24 100.24 100.23 100.24 130,043 +0.02(+0.02%)
Jul 09, 2019 100.22 100.22 100.20 100.22 88,700 +0.01(+0.01%)
Jul 08, 2019 100.22 100.22 100.20 100.21 428,228 +0.00(+0.00%)
Jul 05, 2019 100.22 100.22 100.20 100.21 164,400 +0.00(+0.00%)
Jul 03, 2019 100.23 100.23 100.21 100.21 168,700 +0.01(+0.01%)
Jul 02, 2019 100.18 100.21 100.18 100.20 254,786 +0.02(+0.02%)
Jul 01, 2019 100.17 100.19 100.17 100.18 456,101 -0.18(-0.18%)
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%)
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.
#