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, 2019 100.45 100.47 100.43 100.46 158,383 +0.03(+0.03%)
Oct 30, 2019 100.42 100.43 100.41 100.43 289,562 +0.01(+0.01%)
Oct 29, 2019 100.40 100.42 100.40 100.42 111,989 +0.02(+0.02%)
Oct 28, 2019 100.39 100.41 100.39 100.40 265,228 +0.00(+0.00%)
Oct 25, 2019 100.41 100.41 100.39 100.40 154,200 +0.00(+0.00%)
Oct 24, 2019 100.40 100.40 100.39 100.40 159,725 +0.01(+0.01%)
Oct 23, 2019 100.38 100.39 100.38 100.39 92,805 +0.01(+0.01%)
Oct 22, 2019 100.39 100.39 100.37 100.38 156,334 +0.00(+0.00%)
Oct 21, 2019 100.37 100.39 100.37 100.38 148,564 +0.00(+0.00%)
Oct 18, 2019 100.38 100.39 100.37 100.38 110,900 +0.01(+0.01%)
Oct 17, 2019 100.37 100.38 100.36 100.37 140,482 +0.02(+0.02%)
Oct 16, 2019 100.36 100.36 100.35 100.35 178,395 +0.02(+0.02%)
Oct 15, 2019 100.35 100.35 100.33 100.33 174,897 +0.01(+0.01%)
Oct 14, 2019 100.33 100.39 100.32 100.32 345,445 -0.02(-0.02%)
Oct 11, 2019 100.32 100.35 100.32 100.34 213,400 -0.01(-0.01%)
Oct 10, 2019 100.34 100.35 100.32 100.35 207,556 +0.03(+0.03%)
Oct 09, 2019 100.33 100.33 100.31 100.32 166,320 +0.02(+0.02%)
Oct 08, 2019 100.31 100.31 100.29 100.30 153,086 +0.00(+0.00%)
Oct 07, 2019 100.31 100.31 100.28 100.30 504,980 +0.00(+0.00%)
Oct 04, 2019 100.30 100.31 100.29 100.30 116,600 -0.01(-0.01%)
Oct 03, 2019 100.29 100.37 100.27 100.31 373,169 +0.05(+0.05%)
Oct 02, 2019 100.23 100.26 100.23 100.26 169,810 +0.02(+0.02%)
Oct 01, 2019 100.22 100.25 100.21 100.24 569,921 -0.14(-0.14%)
Sep 30, 2019 100.37 100.38 100.36 100.38 194,523 +0.02(+0.02%)
Sep 27, 2019 100.35 100.37 100.35 100.36 124,500 +0.02(+0.01%)
Sep 26, 2019 100.34 100.36 100.33 100.35 208,088 +0.04(+0.03%)
Sep 25, 2019 100.31 100.33 100.31 100.31 134,290 -0.02(-0.02%)
Sep 24, 2019 100.31 100.33 100.31 100.33 256,764 +0.03(+0.03%)
Sep 23, 2019 100.32 100.32 100.30 100.30 303,441 +0.00(+0.00%)
Sep 20, 2019 100.30 100.31 100.29 100.30 102,200 +0.00(+0.00%)
Sep 19, 2019 100.29 100.31 100.28 100.30 388,098 +0.03(+0.03%)
Sep 18, 2019 100.29 100.30 100.27 100.27 140,825 +0.00(+0.00%)
Sep 17, 2019 100.26 100.28 100.26 100.27 198,402 +0.01(+0.01%)
Sep 16, 2019 100.28 100.28 100.26 100.26 289,596 -0.01(-0.01%)
Sep 13, 2019 100.28 100.28 100.26 100.27 197,400 +0.01(+0.01%)
Sep 12, 2019 100.28 100.29 100.26 100.26 249,262 +0.00(+0.00%)
Sep 11, 2019 100.27 100.27 100.25 100.26 128,494 +0.02(+0.02%)
Sep 10, 2019 100.26 100.27 100.24 100.24 207,039 -0.02(-0.02%)
Sep 09, 2019 100.26 100.27 100.25 100.26 121,496 +0.00(+0.00%)
Sep 06, 2019 100.26 100.26 100.24 100.26 135,700 +0.00(+0.00%)
Sep 05, 2019 100.24 100.26 100.23 100.26 270,247 +0.03(+0.02%)
Sep 04, 2019 100.24 100.25 100.23 100.24 531,316 -0.00(-0.00%)
Sep 03, 2019 100.23 100.24 100.22 100.24 560,700 -0.16(-0.16%)
Aug 30, 2019 100.39 100.40 100.39 100.40 138,300 +0.01(+0.00%)
Aug 29, 2019 100.38 100.41 100.38 100.39 122,585 +0.03(+0.03%)
Aug 28, 2019 100.37 100.40 100.36 100.36 205,191 -0.02(-0.02%)
Aug 27, 2019 100.36 100.38 100.36 100.38 140,515 +0.02(+0.02%)
Aug 26, 2019 100.37 100.37 100.36 100.36 171,178 +0.00(+0.00%)
Aug 23, 2019 100.36 100.37 100.35 100.36 541,800 +0.00(+0.00%)
Aug 22, 2019 100.36 100.37 100.35 100.36 289,913 +0.03(+0.03%)
Aug 21, 2019 100.35 100.35 100.33 100.33 194,137 -0.02(-0.02%)
Aug 20, 2019 100.34 100.35 100.34 100.35 296,653 +0.00(+0.00%)
Aug 19, 2019 100.35 100.35 100.34 100.35 311,436 +0.01(+0.01%)
Aug 16, 2019 100.34 100.35 100.33 100.34 339,400 +0.02(+0.02%)
Aug 15, 2019 100.31 100.34 100.31 100.32 142,822 +0.03(+0.03%)
Aug 14, 2019 100.30 100.31 100.29 100.29 670,632 +0.00(+0.00%)
Aug 13, 2019 100.29 100.29 100.28 100.29 138,301 +0.00(+0.00%)
Aug 12, 2019 100.29 100.29 100.27 100.29 280,232 +0.03(+0.02%)
Aug 09, 2019 100.27 100.29 100.26 100.26 313,200 -0.01(-0.01%)
Aug 08, 2019 100.26 100.28 100.26 100.27 175,903 +0.03(+0.03%)
Aug 07, 2019 100.26 100.27 100.24 100.24 149,818 +0.00(+0.00%)
Aug 06, 2019 100.22 100.24 100.22 100.24 211,032 +0.02(+0.02%)
Aug 05, 2019 100.24 100.24 100.22 100.22 2,311,833 +0.00(+0.00%)
Aug 02, 2019 100.22 100.22 100.20 100.22 128,200 +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.
#