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 (%)
Mar 31, 2020 100.77 100.79 100.74 100.77 679,241 -0.02(-0.02%)
Mar 30, 2020 100.74 100.81 100.74 100.79 639,101 +0.00(+0.00%)
Mar 27, 2020 100.76 100.81 100.74 100.79 1,023,700 -0.02(-0.02%)
Mar 26, 2020 100.76 100.82 100.76 100.81 753,338 +0.06(+0.06%)
Mar 25, 2020 100.73 100.81 100.73 100.75 976,072 -0.04(-0.04%)
Mar 24, 2020 100.73 100.81 100.73 100.79 855,250 -0.00(-0.00%)
Mar 23, 2020 100.73 100.88 100.71 100.79 1,861,238 +0.01(+0.01%)
Mar 20, 2020 100.68 100.81 100.68 100.78 1,726,000 +0.02(+0.02%)
Mar 19, 2020 100.85 100.85 100.66 100.76 3,493,520 +0.02(+0.02%)
Mar 18, 2020 100.74 100.98 100.64 100.74 2,014,823 +0.08(+0.08%)
Mar 17, 2020 100.71 100.72 100.63 100.66 1,071,666 +0.03(+0.03%)
Mar 16, 2020 100.58 100.75 100.58 100.63 1,597,698 -0.03(-0.03%)
Mar 13, 2020 100.61 100.72 100.56 100.66 3,930,200 -0.04(-0.04%)
Mar 12, 2020 100.72 100.86 100.38 100.70 3,069,376 -0.02(-0.02%)
Mar 11, 2020 100.61 100.76 100.58 100.72 1,939,402 +0.14(+0.14%)
Mar 10, 2020 100.61 100.71 100.58 100.58 1,760,156 -0.10(-0.10%)
Mar 09, 2020 100.70 100.75 100.60 100.68 931,411 +0.05(+0.05%)
Mar 06, 2020 100.61 100.65 100.60 100.63 751,300 +0.06(+0.06%)
Mar 05, 2020 100.56 100.60 100.56 100.57 978,462 +0.06(+0.06%)
Mar 04, 2020 100.50 100.54 100.49 100.51 1,683,527 +0.04(+0.04%)
Mar 03, 2020 100.37 100.48 100.37 100.47 796,404 +0.11(+0.11%)
Mar 02, 2020 100.38 100.40 100.36 100.36 725,247 -0.15(-0.15%)
Feb 28, 2020 100.49 100.51 100.48 100.51 1,580,200 +0.03(+0.03%)
Feb 27, 2020 100.43 100.48 100.42 100.48 743,131 +0.08(+0.08%)
Feb 26, 2020 100.40 100.40 100.38 100.40 676,680 +0.01(+0.01%)
Feb 25, 2020 100.38 100.39 100.37 100.39 739,631 +0.02(+0.02%)
Feb 24, 2020 100.36 100.38 100.36 100.37 370,561 +0.00(+0.00%)
Feb 21, 2020 100.36 100.37 100.35 100.37 385,600 +0.03(+0.03%)
Feb 20, 2020 100.34 100.36 100.34 100.34 276,459 +0.01(+0.01%)
Feb 19, 2020 100.32 100.34 100.32 100.33 239,924 -0.01(-0.01%)
Feb 18, 2020 100.32 100.34 100.32 100.34 238,279 +0.02(+0.02%)
Feb 14, 2020 100.33 100.33 100.32 100.32 189,300 -0.01(-0.01%)
Feb 13, 2020 100.33 100.33 100.32 100.33 189,811 +0.03(+0.03%)
Feb 12, 2020 100.31 100.31 100.30 100.30 136,175 -0.00(-0.00%)
Feb 11, 2020 100.29 100.31 100.29 100.31 223,422 -0.00(-0.00%)
Feb 10, 2020 100.29 100.31 100.29 100.31 201,912 +0.02(+0.02%)
Feb 07, 2020 100.28 100.30 100.28 100.29 186,800 +0.00(+0.00%)
Feb 06, 2020 100.30 100.30 100.28 100.29 248,886 +0.00(+0.00%)
Feb 05, 2020 100.29 100.29 100.27 100.29 345,196 +0.02(+0.02%)
Feb 04, 2020 100.27 100.28 100.27 100.27 194,027 +0.01(+0.01%)
Feb 03, 2020 100.28 100.28 100.26 100.26 407,554 -0.04(-0.04%)
Jan 31, 2020 100.28 100.30 100.28 100.30 305,300 +0.02(+0.02%)
Jan 30, 2020 100.29 100.29 100.27 100.28 289,752 +0.02(+0.02%)
Jan 29, 2020 100.26 100.27 100.26 100.26 328,922 +0.00(+0.00%)
Jan 28, 2020 100.27 100.27 100.26 100.26 432,009 +0.00(+0.00%)
Jan 27, 2020 100.27 100.27 100.25 100.26 235,895 +0.01(+0.01%)
Jan 24, 2020 100.25 100.26 100.25 100.25 217,200 +0.00(+0.00%)
Jan 23, 2020 100.24 100.26 100.24 100.25 149,933 +0.01(+0.01%)
Jan 22, 2020 100.23 100.25 100.23 100.24 285,695 +0.00(+0.00%)
Jan 21, 2020 100.24 100.24 100.22 100.24 347,070 +0.02(+0.02%)
Jan 17, 2020 100.22 100.23 100.22 100.22 744,600 -0.01(-0.01%)
Jan 16, 2020 100.23 100.23 100.21 100.23 190,343 +0.02(+0.02%)
Jan 15, 2020 100.20 100.21 100.20 100.21 146,821 +0.01(+0.01%)
Jan 14, 2020 100.21 100.21 100.19 100.20 137,338 +0.00(+0.00%)
Jan 13, 2020 100.20 100.21 100.19 100.19 226,721 +0.00(+0.00%)
Jan 10, 2020 100.19 100.20 100.19 100.19 186,400 +0.00(+0.00%)
Jan 09, 2020 100.20 100.20 100.19 100.19 163,087 +0.00(+0.00%)
Jan 08, 2020 100.18 100.19 100.18 100.19 346,060 +0.00(+0.00%)
Jan 07, 2020 100.18 100.19 100.17 100.19 451,182 +0.02(+0.02%)
Jan 06, 2020 100.18 100.18 100.17 100.17 331,670 -0.01(-0.01%)
Jan 03, 2020 100.19 100.19 100.17 100.18 344,800 +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.
#