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

100.13 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:49 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 100.19 100.23 100.18 100.21 197,801 -0.14(-0.14%)
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%)
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.
#