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 (%)
Oct 31, 2018 100.15 100.18 100.15 100.18 1,454,268 +0.00(+0.00%)
Oct 30, 2018 100.15 100.18 100.15 100.18 229,165 +0.01(+0.01%)
Oct 29, 2018 100.16 100.17 100.15 100.17 218,284 +0.01(+0.01%)
Oct 26, 2018 100.14 100.17 100.14 100.16 219,200 +0.00(+0.00%)
Oct 25, 2018 100.15 100.16 100.13 100.16 100,243 +0.05(+0.05%)
Oct 24, 2018 100.14 100.14 100.11 100.11 160,199 -0.02(-0.02%)
Oct 23, 2018 100.13 100.13 100.10 100.13 345,874 +0.00(+0.00%)
Oct 22, 2018 100.13 100.13 100.10 100.13 219,274 +0.01(+0.01%)
Oct 19, 2018 100.12 100.12 100.09 100.12 108,700 +0.00(+0.00%)
Oct 18, 2018 100.11 100.12 100.09 100.12 201,171 +0.02(+0.02%)
Oct 17, 2018 100.10 100.10 100.07 100.10 103,948 +0.03(+0.03%)
Oct 16, 2018 100.09 100.09 100.07 100.07 160,717 -0.02(-0.02%)
Oct 15, 2018 100.09 100.09 100.06 100.09 112,814 +0.00(+0.00%)
Oct 12, 2018 100.06 100.09 100.05 100.09 113,600 +0.02(+0.02%)
Oct 11, 2018 100.05 100.09 100.05 100.07 267,685 +0.01(+0.01%)
Oct 10, 2018 100.03 100.06 100.03 100.06 167,304 +0.03(+0.03%)
Oct 09, 2018 100.06 100.06 100.03 100.03 120,919 -0.03(-0.03%)
Oct 08, 2018 100.04 100.08 100.03 100.06 77,663 +0.01(+0.01%)
Oct 05, 2018 100.05 100.05 100.02 100.05 395,100 +0.00(+0.00%)
Oct 04, 2018 100.04 100.06 100.03 100.05 73,451 +0.02(+0.02%)
Oct 03, 2018 100.02 100.03 100.00 100.03 237,063 +0.03(+0.03%)
Oct 02, 2018 100.02 100.02 99.99 100.00 995,214 -0.01(-0.01%)
Oct 01, 2018 100.02 100.02 99.98 100.01 2,864,135 -0.15(-0.15%)
Sep 28, 2018 100.13 100.16 100.13 100.16 561,500 +0.01(+0.01%)
Sep 27, 2018 100.15 100.16 100.12 100.15 323,298 +0.03(+0.03%)
Sep 26, 2018 100.13 100.13 100.10 100.12 86,362 +0.01(+0.01%)
Sep 25, 2018 100.10 100.13 100.10 100.11 149,178 -0.01(-0.01%)
Sep 24, 2018 100.09 100.12 100.09 100.12 160,998 +0.00(+0.00%)
Sep 21, 2018 100.11 100.12 100.09 100.12 113,200 +0.01(+0.01%)
Sep 20, 2018 100.10 100.11 100.09 100.11 58,589 +0.04(+0.04%)
Sep 19, 2018 100.10 100.10 100.07 100.07 130,987 -0.02(-0.02%)
Sep 18, 2018 100.09 100.09 100.08 100.09 80,636 +0.00(+0.00%)
Sep 17, 2018 100.08 100.09 100.06 100.09 1,418,869 +0.02(+0.02%)
Sep 14, 2018 100.07 100.08 100.06 100.07 87,000 -0.01(-0.01%)
Sep 13, 2018 100.06 100.09 100.05 100.08 127,498 +0.02(+0.02%)
Sep 12, 2018 100.04 100.06 100.04 100.06 194,098 +0.01(+0.01%)
Sep 11, 2018 100.05 100.06 100.03 100.05 78,656 +0.00(+0.00%)
Sep 10, 2018 100.05 100.05 100.03 100.05 99,874 +0.03(+0.03%)
Sep 07, 2018 100.05 100.05 100.02 100.02 94,400 -0.03(-0.03%)
Sep 06, 2018 100.03 100.06 100.02 100.05 62,228 +0.02(+0.02%)
Sep 05, 2018 100.02 100.03 100.00 100.03 64,064 +0.01(+0.01%)
Sep 04, 2018 100.00 100.02 100.00 100.02 459,965 -0.16(-0.16%)
Aug 31, 2018 100.18 100.18 100.18 0 +0.01(+0.01%)
Aug 30, 2018 100.17 100.17 100.15 100.17 68,094 +0.02(+0.02%)
Aug 29, 2018 100.16 100.16 100.13 100.15 253,040 +0.00(+0.00%)
Aug 28, 2018 100.13 100.15 100.13 100.15 72,314 +0.00(+0.00%)
Aug 27, 2018 100.14 100.15 100.12 100.15 172,663 +0.03(+0.03%)
Aug 24, 2018 100.14 100.15 100.12 100.12 141,900 +0.00(+0.00%)
Aug 23, 2018 100.12 100.14 100.11 100.12 91,415 +0.02(+0.02%)
Aug 22, 2018 100.12 100.12 100.10 100.10 129,130 -0.01(-0.01%)
Aug 21, 2018 100.10 100.11 100.09 100.11 57,445 +0.01(+0.01%)
Aug 20, 2018 100.11 100.11 100.08 100.10 51,196 -0.01(-0.00%)
Aug 17, 2018 100.10 100.11 100.09 100.11 129,000 +0.04(+0.03%)
Aug 16, 2018 100.07 100.11 100.07 100.07 32,850 +0.00(+0.00%)
Aug 15, 2018 100.05 100.08 100.05 100.07 80,180 +0.01(+0.01%)
Aug 14, 2018 100.06 100.06 100.05 100.06 30,648 +0.00(+0.00%)
Aug 13, 2018 100.05 100.07 100.05 100.06 460,008 -0.01(-0.01%)
Aug 10, 2018 100.06 100.07 100.04 100.07 51,300 +0.01(+0.01%)
Aug 09, 2018 100.06 100.07 100.03 100.06 121,003 +0.03(+0.03%)
Aug 08, 2018 100.05 100.05 100.02 100.03 59,678 -0.01(-0.01%)
Aug 07, 2018 100.02 100.04 100.01 100.04 54,457 +0.03(+0.03%)
Aug 06, 2018 100.03 100.03 100.01 100.01 143,650 -0.03(-0.03%)
Aug 03, 2018 100.02 100.04 100.00 100.04 143,900 +0.02(+0.02%)
Aug 02, 2018 100.00 100.04 99.99 100.02 92,021 +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.
#