Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

100.04 +0.07 (+0.07%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.17 88.19 88.13 88.15 25,486 +0.01(+0.01%)
Nov 29, 2017 88.13 88.19 88.12 88.14 179,901 +0.01(+0.01%)
Nov 28, 2017 88.12 88.14 88.12 88.13 13,137 +0.01(+0.01%)
Nov 27, 2017 88.12 88.12 88.12 88.12 25,154 +0.01(+0.01%)
Nov 24, 2017 88.12 88.13 88.12 88.12 1,137 +0.00(+0.00%)
Nov 22, 2017 88.16 88.17 88.11 88.12 105,442 -0.02(-0.02%)
Nov 21, 2017 88.11 88.13 88.11 88.13 3,099 +0.02(+0.02%)
Nov 20, 2017 88.09 88.12 88.09 88.11 5,409 +0.01(+0.02%)
Nov 17, 2017 88.14 88.14 88.10 88.10 107,796 -0.04(-0.04%)
Nov 16, 2017 88.11 88.13 88.11 88.13 21,146 +0.02(+0.02%)
Nov 15, 2017 88.15 88.15 88.10 88.11 9,699 +0.00(+0.00%)
Nov 14, 2017 88.10 88.13 88.09 88.11 25,620 -0.02(-0.02%)
Nov 13, 2017 88.13 88.15 88.11 88.13 23,059 +0.02(+0.02%)
Nov 10, 2017 88.14 88.15 88.09 88.11 20,933 +0.01(+0.02%)
Nov 09, 2017 88.11 88.12 88.10 88.10 9,462 -0.03(-0.03%)
Nov 08, 2017 88.09 88.13 88.09 88.12 17,516 +0.00(+0.00%)
Nov 07, 2017 88.12 88.12 88.09 88.12 13,290 +0.02(+0.02%)
Nov 06, 2017 88.12 88.12 88.10 88.11 20,062 +0.00(+0.00%)
Nov 03, 2017 88.11 88.13 88.09 88.11 314,173 -0.00(-0.00%)
Nov 02, 2017 88.10 88.12 88.10 88.11 6,613 -0.01(-0.01%)
Nov 01, 2017 88.12 88.12 88.11 88.12 16,301 +0.01(+0.01%)
Oct 31, 2017 88.13 88.13 88.08 88.11 31,337 +0.03(+0.03%)
Oct 30, 2017 88.10 88.11 88.07 88.08 18,063 -0.02(-0.02%)
Oct 27, 2017 88.10 88.11 88.09 88.10 32,581 +0.01(+0.01%)
Oct 26, 2017 88.09 88.11 88.09 88.09 15,799 +0.00(+0.00%)
Oct 25, 2017 88.08 88.10 88.07 88.09 28,686 +0.01(+0.01%)
Oct 24, 2017 88.10 88.12 88.07 88.08 113,688 -0.01(-0.01%)
Oct 23, 2017 88.06 88.10 88.06 88.09 478,374 +0.03(+0.03%)
Oct 20, 2017 88.10 88.10 88.06 88.06 105,443 -0.03(-0.03%)
Oct 19, 2017 88.05 88.09 88.05 88.09 32,009 +0.00(+0.00%)
Oct 18, 2017 88.08 88.09 88.07 88.09 28,322 +0.02(+0.02%)
Oct 17, 2017 88.06 88.09 88.05 88.07 12,827 -0.00(-0.00%)
Oct 16, 2017 88.04 88.09 88.04 88.07 6,546 +0.03(+0.04%)
Oct 13, 2017 88.05 88.06 88.04 88.04 18,467 -0.01(-0.01%)
Oct 12, 2017 88.04 88.06 88.04 88.05 30,819 +0.00(+0.00%)
Oct 11, 2017 88.05 88.06 88.03 88.05 18,586 -0.00(-0.00%)
Oct 10, 2017 88.07 88.07 88.04 88.05 86,360 +0.00(+0.00%)
Oct 09, 2017 88.06 88.06 88.03 88.05 9,470 +0.01(+0.01%)
Oct 06, 2017 88.03 88.06 88.03 88.04 28,621 -0.01(-0.01%)
Oct 05, 2017 88.04 88.06 88.04 88.05 65,554 +0.01(+0.01%)
Oct 04, 2017 88.06 88.06 88.03 88.04 51,451 +0.00(+0.00%)
Oct 03, 2017 88.05 88.05 88.03 88.04 114,682 +0.00(+0.00%)
Oct 02, 2017 88.05 88.06 88.02 88.04 318,335 -0.04(-0.05%)
Sep 29, 2017 88.03 88.08 88.03 88.08 40,310 +0.05(+0.06%)
Sep 28, 2017 88.03 88.07 88.02 88.03 16,395 +0.00(+0.00%)
Sep 27, 2017 88.02 88.07 88.02 88.03 14,393 -0.02(-0.02%)
Sep 26, 2017 88.04 88.05 88.02 88.05 10,757 +0.01(+0.01%)
Sep 25, 2017 88.02 88.05 88.02 88.04 20,993 +0.01(+0.01%)
Sep 22, 2017 88.02 88.05 88.02 88.03 10,094 +0.01(+0.01%)
Sep 21, 2017 88.02 88.04 88.02 88.02 129,309 +0.02(+0.02%)
Sep 20, 2017 88.03 88.04 88.00 88.00 75,172 -0.01(-0.01%)
Sep 19, 2017 88.02 88.03 88.00 88.01 7,882 +0.01(+0.01%)
Sep 18, 2017 88.06 88.06 88.00 88.00 9,285 +0.00(+0.00%)
Sep 15, 2017 87.99 88.00 87.99 88.00 7,433 +0.00(+0.00%)
Sep 14, 2017 87.99 88.01 87.99 88.00 16,551 +0.02(+0.02%)
Sep 13, 2017 88.00 88.00 87.99 87.99 12,255 -0.01(-0.01%)
Sep 12, 2017 88.00 88.00 88.00 88.00 13,652 +0.01(+0.01%)
Sep 11, 2017 88.00 88.01 87.99 87.99 7,557 -0.00(-0.00%)
Sep 08, 2017 88.02 88.03 88.00 88.00 12,165 +0.01(+0.01%)
Sep 07, 2017 87.99 88.00 87.99 87.99 8,765 -0.02(-0.03%)
Sep 06, 2017 87.99 88.01 87.98 88.01 13,981 +0.01(+0.01%)
Sep 05, 2017 88.00 88.01 87.99 88.00 2,590 +0.02(+0.02%)
Sep 01, 2017 87.98 88.01 87.98 87.99 124,212 +0.01(+0.02%)
Aug 31, 2017 87.97 88.01 87.97 87.97 703,095 +0.01(+0.01%)
Aug 30, 2017 87.97 87.99 87.95 87.96 6,511 +0.00(+0.00%)
Aug 29, 2017 87.98 88.01 87.95 87.96 14,026 -0.00(-0.01%)
Aug 28, 2017 87.98 87.99 87.96 87.97 3,745 +0.00(+0.01%)
Aug 25, 2017 87.98 87.99 87.95 87.96 49,974 +0.02(+0.02%)
Aug 24, 2017 87.97 87.97 87.95 87.95 689,766 -0.03(-0.03%)
Aug 23, 2017 87.97 88.00 87.95 87.97 12,517 +0.02(+0.02%)
Aug 22, 2017 87.96 87.97 87.95 87.95 294,121 +0.00(+0.00%)
Aug 21, 2017 87.97 87.98 87.95 87.95 5,882 +0.00(+0.00%)
Aug 18, 2017 87.95 87.96 87.95 87.95 17,305 +0.00(+0.00%)
Aug 17, 2017 87.97 87.97 87.94 87.95 11,526 +0.03(+0.03%)
Aug 16, 2017 87.93 87.95 87.93 87.93 13,483 +0.02(+0.02%)
Aug 15, 2017 87.90 87.95 87.90 87.91 5,633 -0.02(-0.02%)
Aug 14, 2017 87.92 87.93 87.91 87.93 6,911 +0.01(+0.01%)
Aug 11, 2017 87.95 87.95 87.92 87.92 12,343 -0.00(-0.01%)
Aug 10, 2017 87.93 87.98 87.92 87.92 324,913 +0.01(+0.02%)
Aug 09, 2017 87.92 87.95 87.91 87.91 27,218 -0.02(-0.02%)
Aug 08, 2017 87.93 87.93 87.90 87.93 8,386 +0.02(+0.02%)
Aug 07, 2017 87.92 87.92 87.91 87.91 7,306 -0.01(-0.01%)
Aug 04, 2017 87.92 87.93 87.92 87.92 2,985 +0.02(+0.02%)
Aug 03, 2017 87.90 87.91 87.89 87.90 5,361 +0.01(+0.01%)
Aug 02, 2017 87.89 87.91 87.89 87.89 6,961 +0.01(+0.01%)
Aug 01, 2017 87.92 87.92 87.89 87.89 1,064,954 -0.03(-0.03%)
Jul 31, 2017 87.94 87.94 87.90 87.92 7,948 +0.01(+0.01%)
Jul 28, 2017 87.91 87.91 87.91 87.91 10,003 +0.00(+0.00%)
Jul 27, 2017 87.92 87.93 87.88 87.91 29,395 +0.04(+0.04%)
Jul 26, 2017 87.90 87.90 87.87 87.87 45,486 +0.01(+0.01%)
Jul 25, 2017 87.89 87.91 87.86 87.86 40,575 -0.01(-0.01%)
Jul 24, 2017 87.89 87.89 87.87 87.87 2,980 -0.01(-0.01%)
Jul 21, 2017 87.90 87.91 87.88 87.88 33,262 -0.01(-0.01%)
Jul 20, 2017 87.89 87.91 87.86 87.89 10,393 +0.02(+0.02%)
Jul 19, 2017 87.87 87.90 87.87 87.87 16,481 -0.02(-0.02%)
Jul 18, 2017 87.91 87.91 87.87 87.88 29,886 +0.02(+0.02%)
Jul 17, 2017 87.84 87.88 87.84 87.86 9,615 +0.02(+0.02%)
Jul 14, 2017 87.85 87.88 87.85 87.85 25,006 -0.02(-0.02%)
Jul 13, 2017 87.86 87.87 87.86 87.86 9,211 +0.00(+0.00%)
Jul 12, 2017 87.86 87.88 87.86 87.86 4,050 +0.00(+0.00%)
Jul 11, 2017 87.85 87.87 87.85 87.86 1,251,180 +0.00(+0.00%)
Jul 10, 2017 87.87 87.88 87.86 87.86 5,098,621 +0.01(+0.01%)
Jul 07, 2017 87.86 87.86 87.86 87.86 2,887 -0.01(-0.01%)
Jul 06, 2017 87.86 87.87 87.86 87.86 11,056 +0.02(+0.02%)
Jul 05, 2017 87.86 87.86 87.84 87.85 1,993 +0.00(+0.00%)
Jul 03, 2017 87.84 87.85 87.82 87.85 17,971 +0.00(+0.00%)
Jun 30, 2017 87.87 87.87 87.82 87.84 10,895 +0.00(+0.00%)
Jun 29, 2017 87.82 87.84 87.82 87.84 3,730 +0.00(+0.00%)
Jun 28, 2017 87.86 87.86 87.84 87.84 6,629 +0.01(+0.01%)
Jun 27, 2017 87.83 87.85 87.83 87.84 8,400 -0.01(-0.01%)
Jun 26, 2017 87.84 87.84 87.83 87.84 8,972 +0.01(+0.01%)
Jun 23, 2017 87.84 87.84 87.84 87.84 6,094 +0.01(+0.01%)
Jun 22, 2017 87.84 87.84 87.82 87.83 6,370 +0.00(+0.00%)
Jun 21, 2017 87.82 87.83 87.80 87.83 2,700 +0.02(+0.02%)
Jun 20, 2017 87.79 87.82 87.79 87.81 1,544 -0.01(-0.01%)
Jun 19, 2017 87.83 87.83 87.81 87.82 1,992 +0.03(+0.03%)
Jun 15, 2017 87.79 63 -0.00(-0.01%)
Jun 14, 2017 87.78 87.79 87.78 87.79 4,012 +0.00(+0.00%)
Jun 13, 2017 87.80 87.80 87.79 87.79 2,744 -0.02(-0.02%)
Jun 12, 2017 87.81 87.81 87.80 87.81 8,251 +0.01(+0.01%)
Jun 09, 2017 87.80 87.80 87.80 87.80 1,281 +0.00(+0.00%)
Jun 08, 2017 87.80 87.80 87.78 87.79 1,422 +0.00(+0.00%)
Jun 07, 2017 87.80 87.80 87.79 87.79 898 -0.01(-0.01%)
Jun 06, 2017 87.80 87.80 87.77 87.80 6,281 +0.00(+0.00%)
Jun 05, 2017 87.80 87.80 87.79 87.80 3,452 +0.00(+0.00%)
Jun 02, 2017 87.79 87.80 87.79 87.80 2,960 +0.01(+0.01%)
Jun 01, 2017 87.79 87.80 87.77 87.79 5,010 -0.00(-0.00%)
May 31, 2017 87.78 87.79 87.78 87.79 862 +0.01(+0.01%)
May 30, 2017 87.78 87.81 87.78 87.78 1,737 -0.00(-0.00%)
May 26, 2017 87.78 87.78 87.78 87.78 459 +0.00(+0.01%)
May 25, 2017 87.76 87.78 87.76 87.78 1,391 +0.00(+0.00%)
May 24, 2017 87.78 87.79 87.78 87.78 22,909 +0.00(+0.01%)
May 23, 2017 87.78 87.79 87.77 87.77 25,822 -0.00(-0.01%)
May 22, 2017 87.79 87.79 87.78 87.78 2,965 +0.00(+0.00%)
May 19, 2017 87.76 87.79 87.76 87.78 3,499 +0.00(+0.00%)
May 18, 2017 87.76 87.78 87.76 87.78 433 -0.00(-0.00%)
May 17, 2017 87.78 87.78 87.77 87.78 1,107 +0.03(+0.03%)
May 16, 2017 87.77 87.77 87.75 87.75 3,134 -0.03(-0.03%)
May 15, 2017 87.76 87.78 87.75 87.78 14,353 +0.02(+0.02%)
May 12, 2017 87.76 87.76 87.75 87.76 484 +0.01(+0.01%)
May 11, 2017 87.75 87.76 87.74 87.75 28,705 +0.01(+0.01%)
May 10, 2017 87.74 87.74 87.74 87.74 1,363 +0.00(+0.00%)
May 09, 2017 87.72 87.74 87.72 87.74 1,134 -0.00(-0.00%)
May 08, 2017 87.74 87.74 87.73 87.74 1,474 -0.00(-0.00%)
May 05, 2017 87.75 87.75 87.74 87.74 819 +0.01(+0.01%)
May 04, 2017 87.74 87.75 87.72 87.73 2,671 +0.02(+0.02%)
May 03, 2017 87.74 87.74 87.72 87.72 649 -0.02(-0.02%)
May 02, 2017 87.74 87.74 87.74 87.74 2,650 +0.04(+0.04%)
May 01, 2017 87.71 87.72 87.70 87.70 2,335 -0.03(-0.03%)
Apr 28, 2017 87.71 87.73 87.71 87.73 5,197 -0.01(-0.01%)
Apr 27, 2017 87.74 87.74 87.72 87.73 1,211 -0.01(-0.01%)
Apr 26, 2017 87.74 87.74 87.72 87.74 8,364 +0.01(+0.01%)
Apr 25, 2017 87.71 87.74 87.71 87.73 2,984 +0.00(+0.00%)
Apr 24, 2017 87.74 87.74 87.72 87.73 2,287 +0.00(+0.00%)
Apr 21, 2017 87.73 87.73 87.73 87.73 271 -0.00(-0.00%)
Apr 20, 2017 87.71 87.73 87.71 87.73 12,484 +0.01(+0.01%)
Apr 19, 2017 87.73 87.73 87.73 87.73 727 +0.02(+0.02%)
Apr 18, 2017 87.73 87.73 87.71 87.71 4,616 -0.03(-0.03%)
Apr 17, 2017 87.72 87.73 87.72 87.73 23,752 +0.01(+0.01%)
Apr 13, 2017 87.72 87.73 87.71 87.73 17,293 +0.02(+0.02%)
Apr 12, 2017 87.71 87.71 87.71 87.71 1,108 +0.00(+0.00%)
Apr 11, 2017 87.69 87.71 87.69 87.71 780 -0.00(-0.00%)
Apr 10, 2017 87.71 87.71 87.68 87.71 1,690 -0.00(-0.00%)
Apr 07, 2017 87.71 87.71 87.69 87.71 1,704 -0.01(-0.01%)
Apr 06, 2017 87.72 87.72 87.69 87.72 8,409 +0.01(+0.01%)
Apr 05, 2017 87.71 87.71 87.70 87.71 648 -0.01(-0.01%)
Apr 03, 2017 87.72 1 +0.03(+0.03%)
Mar 30, 2017 87.69 51 +0.02(+0.02%)
Mar 27, 2017 87.67 44 -0.02(-0.02%)
Mar 24, 2017 87.69 87.69 87.68 87.69 60,884 +0.01(+0.01%)
Mar 23, 2017 87.70 87.70 87.68 87.68 969 +0.00(+0.00%)
Mar 21, 2017 87.68 114 -0.01(-0.01%)
Mar 20, 2017 87.68 87.69 87.67 87.69 1,114 +0.02(+0.02%)
Mar 17, 2017 87.68 87.68 87.67 87.67 6,030 +0.00(+0.01%)
Mar 16, 2017 87.67 87.67 87.67 87.67 1,226 +0.02(+0.03%)
Mar 15, 2017 87.65 87.73 87.64 87.65 3,762 -0.01(-0.01%)
Mar 14, 2017 87.64 87.65 87.64 87.65 2,293 -0.01(-0.01%)
Mar 13, 2017 87.66 87.66 87.66 87.66 263 +0.00(+0.00%)
Mar 10, 2017 87.65 87.66 87.65 87.66 18,963 +0.01(+0.01%)
Mar 09, 2017 87.65 87.66 87.65 87.65 1,347 -0.01(-0.01%)
Mar 08, 2017 87.64 87.66 87.64 87.66 6,283 +0.00(+0.00%)
Mar 07, 2017 87.67 87.67 87.66 87.66 2,950 -0.01(-0.01%)
Mar 06, 2017 87.68 87.68 87.65 87.67 12,691 +0.00(+0.00%)
Mar 03, 2017 87.67 87.67 87.67 87.67 5,387 -0.01(-0.01%)
Mar 02, 2017 87.67 87.68 87.67 87.68 1,645 -0.01(-0.01%)
Mar 01, 2017 87.67 87.69 87.67 87.69 3,156 -0.00(-0.00%)
Feb 28, 2017 87.70 87.71 87.69 87.69 1,104 -0.02(-0.03%)
Feb 27, 2017 87.71 87.71 87.70 87.71 2,668 -0.00(-0.00%)
Feb 24, 2017 87.69 87.71 87.69 87.71 6,556 +0.00(+0.00%)
Feb 23, 2017 87.71 87.71 87.71 87.71 36,378 +0.01(+0.01%)
Feb 22, 2017 87.71 87.71 87.70 87.71 5,918 +0.00(+0.00%)
Feb 21, 2017 87.71 87.71 87.71 87.71 4,538 +0.02(+0.03%)
Feb 17, 2017 87.68 87.68 87.68 0 +0.00(+0.00%)
Feb 15, 2017 87.68 85 +0.00(+0.00%)
Feb 14, 2017 87.68 87.68 87.67 87.68 28,512 -0.01(-0.01%)
Feb 13, 2017 87.68 87.69 87.68 87.69 2,508 -0.01(-0.01%)
Feb 10, 2017 87.69 87.72 87.69 87.70 2,377 +0.01(+0.01%)
Feb 09, 2017 87.69 87.69 87.69 87.69 114 +0.00(+0.00%)
Feb 08, 2017 87.69 87.73 87.68 87.69 2,345 -0.03(-0.03%)
Feb 07, 2017 87.69 87.73 87.69 87.72 544 +0.03(+0.03%)
Feb 06, 2017 87.69 87.69 87.68 87.69 5,286 +0.00(+0.00%)
Feb 03, 2017 87.69 87.69 87.69 87.69 1,636 +0.01(+0.01%)
Feb 02, 2017 87.68 87.68 87.68 87.68 6,348 +0.02(+0.02%)
Feb 01, 2017 87.66 87.68 87.66 87.66 9,089 -0.00(-0.00%)
Jan 31, 2017 87.67 87.67 87.67 87.67 802 +0.00(+0.00%)
Jan 30, 2017 87.67 87.67 87.66 87.67 450 -0.01(-0.01%)
Jan 27, 2017 87.67 87.67 87.67 87.67 675 +0.01(+0.02%)
Jan 26, 2017 87.67 87.67 87.66 87.66 1,730 -0.01(-0.02%)
Jan 25, 2017 87.73 87.73 87.67 87.67 4,003 +0.01(+0.01%)
Jan 24, 2017 87.67 87.67 87.66 87.67 119,436 -0.01(-0.01%)
Jan 23, 2017 87.67 87.67 87.67 87.67 2,122 +0.01(+0.01%)
Jan 20, 2017 87.67 87.67 87.67 87.67 1,559 +0.01(+0.01%)
Jan 19, 2017 87.66 87.66 87.65 87.66 1,372 +0.00(+0.00%)
Jan 18, 2017 87.66 87.66 87.66 87.66 270 +0.03(+0.04%)
Jan 17, 2017 87.62 87.62 87.62 87.62 344 +0.00(+0.00%)
Jan 13, 2017 87.62 87.62 87.62 0 -0.03(-0.04%)
Jan 12, 2017 87.66 87.66 87.66 87.66 1,348 +0.00(+0.00%)
Jan 11, 2017 87.66 87.66 87.66 87.66 1,422 +0.01(+0.01%)
Jan 10, 2017 87.65 87.66 87.65 87.65 129,870 +0.00(+0.00%)
Jan 09, 2017 87.65 87.65 87.65 87.65 833 +0.03(+0.04%)
Jan 06, 2017 87.61 87.61 87.61 87.61 383 -0.02(-0.02%)
Jan 05, 2017 87.64 87.64 87.63 87.63 1,214 -0.00(-0.00%)
Jan 04, 2017 87.63 87.64 87.63 87.64 11,849 -0.00(-0.00%)
Jan 03, 2017 87.62 87.64 87.62 87.64 117,356 +0.01(+0.01%)
Dec 30, 2016 87.63 87.63 87.63 0 +0.01(+0.01%)
Dec 29, 2016 87.62 87.62 87.62 87.62 1,140 +0.01(+0.01%)
Dec 28, 2016 87.61 87.61 87.61 87.61 993 +0.00(+0.00%)
Dec 27, 2016 87.61 87.61 87.61 87.61 1,033 -0.01(-0.01%)
Dec 22, 2016 87.62 87.62 87.62 0 +0.01(+0.01%)
Dec 21, 2016 87.61 87.61 87.61 87.61 456 -0.02(-0.02%)
Dec 19, 2016 87.63 87.63 87.63 0 +0.04(+0.04%)
Dec 16, 2016 87.59 87.59 87.59 87.59 242 +0.02(+0.02%)
Dec 15, 2016 87.57 87.58 87.57 87.57 160,708 -0.02(-0.02%)
Dec 12, 2016 87.59 87.59 87.59 0 +0.01(+0.01%)
Dec 09, 2016 87.59 87.59 87.59 87.59 2,024 -0.00(-0.00%)
Dec 08, 2016 87.59 87.61 87.59 87.59 101,136 +0.02(+0.02%)
Dec 07, 2016 87.58 87.59 87.57 87.57 1,909 -0.01(-0.01%)
Dec 05, 2016 87.58 10 -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.