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

100.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 100.55 100.55 100.53 100.55 677,700 +0.02(+0.02%)
May 28, 2020 100.54 100.55 100.53 100.53 266,915 -0.01(-0.01%)
May 27, 2020 100.54 100.55 100.54 100.54 315,122 +0.01(+0.01%)
May 26, 2020 100.53 100.56 100.53 100.53 544,106 -0.01(-0.01%)
May 22, 2020 100.55 100.56 100.54 100.54 320,900 -0.03(-0.03%)
May 21, 2020 100.57 100.57 100.54 100.57 350,493 +0.03(+0.03%)
May 20, 2020 100.54 100.56 100.54 100.54 409,369 -0.01(-0.01%)
May 19, 2020 100.54 100.56 100.54 100.56 449,294 +0.00(+0.00%)
May 18, 2020 100.56 100.56 100.54 100.55 338,889 -0.01(-0.01%)
May 15, 2020 100.54 100.56 100.54 100.56 288,200 -0.01(-0.01%)
May 14, 2020 100.57 100.57 100.54 100.57 419,240 +0.01(+0.01%)
May 13, 2020 100.56 100.56 100.54 100.56 492,339 +0.00(+0.00%)
May 12, 2020 100.56 100.56 100.54 100.55 318,360 +0.00(+0.00%)
May 11, 2020 100.57 100.57 100.53 100.55 629,996 -0.01(-0.01%)
May 08, 2020 100.58 100.58 100.54 100.56 197,400 -0.00(-0.00%)
May 07, 2020 100.53 100.56 100.53 100.56 721,304 +0.03(+0.03%)
May 06, 2020 100.56 100.56 100.53 100.53 258,535 -0.05(-0.05%)
May 05, 2020 100.57 100.58 100.55 100.58 711,906 +0.02(+0.02%)
May 04, 2020 100.58 100.58 100.55 100.56 363,507 +0.00(+0.00%)
May 01, 2020 100.56 100.56 100.54 100.56 436,500 -0.08(-0.08%)
Apr 30, 2020 100.62 100.65 100.61 100.64 2,158,281 +0.03(+0.03%)
Apr 29, 2020 100.65 100.65 100.61 100.61 408,482 -0.01(-0.01%)
Apr 28, 2020 100.65 100.65 100.62 100.62 399,320 +0.00(+0.00%)
Apr 27, 2020 100.64 100.64 100.62 100.62 342,915 -0.02(-0.02%)
Apr 24, 2020 100.64 100.64 100.62 100.64 428,700 +0.02(+0.02%)
Apr 23, 2020 100.63 100.66 100.62 100.62 286,799 -0.04(-0.04%)
Apr 22, 2020 100.65 100.66 100.63 100.66 407,420 -0.01(-0.01%)
Apr 21, 2020 100.62 100.67 100.62 100.67 973,954 +0.02(+0.02%)
Apr 20, 2020 100.61 100.66 100.61 100.65 292,839 +0.04(+0.04%)
Apr 17, 2020 100.62 100.63 100.61 100.61 300,200 -0.04(-0.04%)
Apr 16, 2020 100.60 100.65 100.60 100.65 607,439 +0.01(+0.01%)
Apr 15, 2020 100.61 100.65 100.60 100.64 828,895 +0.00(+0.00%)
Apr 14, 2020 100.63 100.64 100.59 100.64 503,468 +0.02(+0.02%)
Apr 13, 2020 100.56 100.62 100.56 100.62 552,293 +0.03(+0.03%)
Apr 09, 2020 100.60 100.63 100.58 100.59 879,200 -0.07(-0.07%)
Apr 08, 2020 100.62 100.66 100.59 100.66 775,778 +0.07(+0.07%)
Apr 07, 2020 100.63 100.65 100.59 100.59 2,408,027 -0.06(-0.06%)
Apr 06, 2020 100.67 100.69 100.63 100.65 403,853 -0.03(-0.03%)
Apr 03, 2020 100.66 100.68 100.63 100.68 1,091,900 +0.01(+0.01%)
Apr 02, 2020 100.67 100.67 100.61 100.67 762,306 +0.00(+0.00%)
Apr 01, 2020 100.65 100.67 100.62 100.67 455,394 -0.10(-0.10%)
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%)
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.
#