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 (%)
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%)
Jan 02, 2020 100.15 100.17 100.15 100.17 1,067,279 +0.03(+0.03%)
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%)
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.
#