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 (%)
Oct 30, 2020 100.12 100.13 100.12 100.13 737,700 +0.01(+0.01%)
Oct 29, 2020 100.12 100.13 100.12 100.12 337,686 +0.00(+0.00%)
Oct 28, 2020 100.12 100.13 100.12 100.12 718,259 -0.01(-0.01%)
Oct 27, 2020 100.12 100.13 100.12 100.13 108,629 +0.01(+0.01%)
Oct 26, 2020 100.14 100.14 100.12 100.12 261,833 +0.00(+0.00%)
Oct 23, 2020 100.13 100.13 100.12 100.12 189,400 +0.00(+0.00%)
Oct 22, 2020 100.12 100.14 100.12 100.12 153,965 -0.01(-0.01%)
Oct 21, 2020 100.12 100.13 100.12 100.13 232,401 +0.00(+0.00%)
Oct 20, 2020 100.12 100.13 100.12 100.13 269,518 +0.01(+0.01%)
Oct 19, 2020 100.12 100.14 100.12 100.12 368,037 +0.00(+0.00%)
Oct 16, 2020 100.13 100.14 100.12 100.12 143,500 +0.00(+0.00%)
Oct 15, 2020 100.13 100.13 100.12 100.12 297,399 +0.00(+0.00%)
Oct 14, 2020 100.12 100.13 100.12 100.12 167,069 -0.01(-0.01%)
Oct 13, 2020 100.13 100.13 100.12 100.13 146,652 +0.01(+0.01%)
Oct 12, 2020 100.14 100.14 100.12 100.12 280,456 -0.01(-0.01%)
Oct 09, 2020 100.12 100.13 100.12 100.13 153,900 +0.01(+0.01%)
Oct 08, 2020 100.13 100.14 100.12 100.12 155,061 -0.01(-0.01%)
Oct 07, 2020 100.13 100.14 100.12 100.13 562,290 +0.00(+0.00%)
Oct 06, 2020 100.14 100.14 100.12 100.13 163,825 +0.01(+0.01%)
Oct 05, 2020 100.12 100.13 100.12 100.12 401,849 +0.00(+0.00%)
Oct 02, 2020 100.14 100.14 100.12 100.12 269,100 +0.00(+0.00%)
Oct 01, 2020 100.12 100.13 100.12 100.12 185,100 -0.31(-0.31%)
Sep 30, 2020 100.45 100.45 100.43 100.43 264,217 -0.02(-0.02%)
Sep 29, 2020 100.45 100.45 100.43 100.45 476,992 +0.02(+0.02%)
Sep 28, 2020 100.45 100.45 100.43 100.43 460,137 -0.02(-0.02%)
Sep 25, 2020 100.43 100.45 100.43 100.45 239,500 +0.01(+0.01%)
Sep 24, 2020 100.43 100.45 100.43 100.44 396,941 +0.01(+0.01%)
Sep 23, 2020 100.43 100.45 100.43 100.43 250,766 +0.00(+0.00%)
Sep 22, 2020 100.43 100.45 100.43 100.43 220,610 +0.00(+0.00%)
Sep 21, 2020 100.43 100.45 100.43 100.43 352,361 +0.00(+0.00%)
Sep 18, 2020 100.43 100.44 100.43 100.43 553,100 +0.00(+0.00%)
Sep 17, 2020 100.43 100.45 100.43 100.43 261,335 +0.00(+0.00%)
Sep 16, 2020 100.43 100.44 100.43 100.43 501,401 -0.01(-0.01%)
Sep 15, 2020 100.44 100.44 100.43 100.44 369,294 +0.01(+0.01%)
Sep 14, 2020 100.43 100.44 100.43 100.43 168,258 -0.01(-0.01%)
Sep 11, 2020 100.44 100.44 100.43 100.44 244,000 +0.01(+0.01%)
Sep 10, 2020 100.42 100.44 100.42 100.43 440,323 +0.01(+0.01%)
Sep 09, 2020 100.42 100.44 100.42 100.42 437,926 +0.00(+0.00%)
Sep 08, 2020 100.42 100.44 100.42 100.42 426,908 -0.01(-0.01%)
Sep 04, 2020 100.43 100.44 100.43 100.43 564,100 -0.02(-0.02%)
Sep 03, 2020 100.43 100.45 100.43 100.45 557,516 +0.02(+0.02%)
Sep 02, 2020 100.43 100.44 100.43 100.43 369,894 +0.00(+0.00%)
Sep 01, 2020 100.44 100.44 100.43 100.43 328,217 -0.02(-0.02%)
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%)
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.
#