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

100.12 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:26 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.15 100.15 100.14 100.14 216,500 +0.00(+0.00%)
Dec 30, 2019 100.15 100.15 100.14 100.14 137,967 +0.02(+0.02%)
Dec 27, 2019 100.14 100.14 100.12 100.12 310,900 -0.26(-0.26%)
Dec 26, 2019 100.37 100.39 100.37 100.38 419,630 +0.00(+0.00%)
Dec 24, 2019 100.37 100.38 100.36 100.38 102,700 +0.02(+0.02%)
Dec 23, 2019 100.35 100.37 100.35 100.36 418,189 +0.00(+0.00%)
Dec 20, 2019 100.35 100.37 100.35 100.36 254,200 +0.01(+0.01%)
Dec 19, 2019 100.35 100.36 100.35 100.35 154,905 +0.01(+0.01%)
Dec 18, 2019 100.35 100.35 100.34 100.34 465,744 +0.00(+0.00%)
Dec 17, 2019 100.35 100.35 100.33 100.33 227,108 +0.00(+0.00%)
Dec 16, 2019 100.33 100.34 100.33 100.33 199,390 -0.01(-0.01%)
Dec 13, 2019 100.34 100.34 100.33 100.34 171,000 +0.00(+0.00%)
Dec 12, 2019 100.32 100.34 100.32 100.34 147,934 +0.02(+0.02%)
Dec 11, 2019 100.33 100.33 100.31 100.32 379,043 +0.01(+0.01%)
Dec 10, 2019 100.31 100.33 100.31 100.31 135,643 -0.01(-0.01%)
Dec 09, 2019 100.32 100.32 100.31 100.32 187,455 +0.00(+0.00%)
Dec 06, 2019 100.30 100.32 100.30 100.32 127,900 +0.01(+0.01%)
Dec 05, 2019 100.30 100.31 100.30 100.31 190,000 +0.02(+0.02%)
Dec 04, 2019 100.28 100.30 100.28 100.29 110,167 +0.00(+0.00%)
Dec 03, 2019 100.29 100.29 100.27 100.29 256,640 +0.01(+0.01%)
Dec 02, 2019 100.26 100.28 100.26 100.28 509,190 -0.12(-0.12%)
Nov 29, 2019 100.39 100.41 100.39 100.40 43,400 +0.01(+0.00%)
Nov 27, 2019 100.39 100.41 100.39 100.39 240,700 +0.00(+0.00%)
Nov 26, 2019 100.38 100.40 100.38 100.39 351,488 +0.02(+0.02%)
Nov 25, 2019 100.39 100.39 100.37 100.37 207,200 -0.01(-0.01%)
Nov 22, 2019 100.38 100.39 100.37 100.38 166,000 +0.01(+0.01%)
Nov 21, 2019 100.39 100.39 100.37 100.37 172,475 +0.01(+0.01%)
Nov 20, 2019 100.37 100.38 100.36 100.36 132,313 +0.00(+0.00%)
Nov 19, 2019 100.37 100.37 100.36 100.36 294,983 +0.00(+0.00%)
Nov 18, 2019 100.35 100.37 100.35 100.36 222,277 +0.01(+0.01%)
Nov 15, 2019 100.36 100.37 100.35 100.35 639,600 +0.00(+0.00%)
Nov 14, 2019 100.35 100.36 100.35 100.35 378,803 +0.00(+0.00%)
Nov 13, 2019 100.35 100.35 100.33 100.35 179,771 +0.02(+0.02%)
Nov 12, 2019 100.34 100.34 100.33 100.33 144,404 -0.01(-0.01%)
Nov 11, 2019 100.32 100.35 100.32 100.35 136,122 +0.01(+0.00%)
Nov 08, 2019 100.34 100.35 100.33 100.34 237,500 +0.01(+0.01%)
Nov 07, 2019 100.32 100.34 100.32 100.33 162,984 +0.01(+0.01%)
Nov 06, 2019 100.31 100.33 100.31 100.32 104,924 +0.01(+0.01%)
Nov 05, 2019 100.32 100.32 100.30 100.31 179,007 -0.01(-0.01%)
Nov 04, 2019 100.32 100.32 100.30 100.32 192,464 +0.00(+0.00%)
Nov 01, 2019 100.30 100.32 100.30 100.32 368,200 -0.14(-0.14%)
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%)
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.
#