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 (%)
Aug 31, 2020 100.44 100.45 100.44 100.45 262,077 +0.01(+0.01%)
Aug 28, 2020 100.44 100.45 100.44 100.44 181,100 +0.00(+0.00%)
Aug 27, 2020 100.46 100.46 100.44 100.44 279,154 +0.00(+0.00%)
Aug 26, 2020 100.44 100.45 100.44 100.44 327,961 +0.00(+0.00%)
Aug 25, 2020 100.45 100.45 100.44 100.44 209,036 +0.00(+0.00%)
Aug 24, 2020 100.44 100.45 100.44 100.44 156,762 -0.00(-0.00%)
Aug 21, 2020 100.44 100.45 100.44 100.44 209,800 +0.00(+0.00%)
Aug 20, 2020 100.44 100.45 100.44 100.44 173,619 +0.00(+0.00%)
Aug 19, 2020 100.45 100.45 100.44 100.44 418,432 +0.00(+0.00%)
Aug 18, 2020 100.45 100.45 100.44 100.44 379,828 -0.01(-0.01%)
Aug 17, 2020 100.45 100.45 100.44 100.45 161,996 +0.00(+0.00%)
Aug 14, 2020 100.45 100.45 100.44 100.45 294,900 +0.01(+0.01%)
Aug 13, 2020 100.44 100.46 100.43 100.44 432,081 -0.01(-0.01%)
Aug 12, 2020 100.45 100.45 100.44 100.45 237,917 +0.01(+0.01%)
Aug 11, 2020 100.43 100.45 100.43 100.44 538,020 +0.00(+0.00%)
Aug 10, 2020 100.45 100.45 100.44 100.44 263,300 -0.00(-0.00%)
Aug 07, 2020 100.46 100.46 100.44 100.44 455,100 +0.00(+0.00%)
Aug 06, 2020 100.46 100.46 100.44 100.44 612,801 -0.01(-0.01%)
Aug 05, 2020 100.46 100.46 100.44 100.45 606,297 -0.01(-0.01%)
Aug 04, 2020 100.46 100.46 100.44 100.46 212,158 +0.00(+0.00%)
Aug 03, 2020 100.46 100.46 100.44 100.46 172,239 -0.01(-0.01%)
Jul 31, 2020 100.46 100.47 100.46 100.47 294,100 +0.01(+0.01%)
Jul 30, 2020 100.47 100.47 100.46 100.46 621,580 +0.01(+0.01%)
Jul 29, 2020 100.45 100.46 100.45 100.45 254,891 -0.01(-0.00%)
Jul 28, 2020 100.45 100.47 100.45 100.46 242,183 -0.01(-0.01%)
Jul 27, 2020 100.45 100.47 100.45 100.47 357,612 +0.02(+0.02%)
Jul 24, 2020 100.47 100.47 100.45 100.45 202,500 +0.00(+0.00%)
Jul 23, 2020 100.47 100.47 100.45 100.45 192,156 +0.00(+0.00%)
Jul 22, 2020 100.46 100.47 100.45 100.45 198,320 -0.01(-0.01%)
Jul 21, 2020 100.45 100.47 100.45 100.46 572,127 +0.00(+0.00%)
Jul 20, 2020 100.47 100.47 100.45 100.46 265,232 +0.01(+0.01%)
Jul 17, 2020 100.45 100.47 100.45 100.45 310,400 +0.00(+0.00%)
Jul 16, 2020 100.45 100.46 100.45 100.45 276,516 +0.01(+0.01%)
Jul 15, 2020 100.44 100.45 100.44 100.44 540,957 -0.02(-0.02%)
Jul 14, 2020 100.46 100.46 100.44 100.46 321,779 +0.00(+0.00%)
Jul 13, 2020 100.46 100.46 100.44 100.46 378,238 +0.00(+0.00%)
Jul 10, 2020 100.46 100.46 100.45 100.46 354,900 +0.02(+0.02%)
Jul 09, 2020 100.45 100.46 100.44 100.44 395,201 -0.01(-0.01%)
Jul 08, 2020 100.46 100.46 100.44 100.45 295,395 +0.01(+0.01%)
Jul 07, 2020 100.46 100.46 100.44 100.44 318,321 +0.00(+0.00%)
Jul 06, 2020 100.46 100.46 100.44 100.44 591,827 +0.00(+0.00%)
Jul 02, 2020 100.44 100.46 100.44 100.44 472,500 +0.00(+0.00%)
Jul 01, 2020 100.47 100.47 100.44 100.44 495,943 -0.05(-0.05%)
Jun 30, 2020 100.51 100.51 100.49 100.49 677,604 +0.00(+0.00%)
Jun 29, 2020 100.51 100.51 100.49 100.49 246,192 -0.01(-0.01%)
Jun 26, 2020 100.51 100.51 100.49 100.50 612,500 +0.00(+0.00%)
Jun 25, 2020 100.50 100.51 100.49 100.50 721,154 -0.01(-0.01%)
Jun 24, 2020 100.51 100.51 100.49 100.51 430,988 +0.02(+0.02%)
Jun 23, 2020 100.49 100.51 100.49 100.49 301,895 -0.02(-0.02%)
Jun 22, 2020 100.51 100.51 100.49 100.51 229,348 +0.02(+0.02%)
Jun 19, 2020 100.51 100.51 100.49 100.49 306,000 -0.01(-0.01%)
Jun 18, 2020 100.49 100.51 100.49 100.50 182,588 +0.00(+0.00%)
Jun 17, 2020 100.50 100.50 100.48 100.50 313,922 +0.02(+0.02%)
Jun 16, 2020 100.50 100.50 100.48 100.48 176,400 -0.02(-0.02%)
Jun 15, 2020 100.50 100.50 100.48 100.50 620,056 +0.01(+0.01%)
Jun 12, 2020 100.50 100.50 100.48 100.49 375,000 +0.00(+0.00%)
Jun 11, 2020 100.50 100.51 100.49 100.49 460,395 -0.01(-0.01%)
Jun 10, 2020 100.50 100.50 100.48 100.50 221,929 +0.01(+0.01%)
Jun 09, 2020 100.50 100.50 100.48 100.49 832,961 +0.00(+0.00%)
Jun 08, 2020 100.48 100.50 100.48 100.49 1,542,760 +0.00(+0.00%)
Jun 05, 2020 100.48 100.51 100.48 100.49 709,900 +0.01(+0.01%)
Jun 04, 2020 100.50 100.51 100.48 100.48 265,389 -0.02(-0.02%)
Jun 03, 2020 100.51 100.51 100.48 100.50 903,258 +0.01(+0.01%)
Jun 02, 2020 100.51 100.51 100.49 100.49 416,857 -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.
#