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 )

100.30 +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 86.91 86.96 86.91 86.96 40,829 +0.05(+0.06%)
Sep 28, 2017 86.91 86.95 86.90 86.91 16,606 +0.00(+0.00%)
Sep 27, 2017 86.90 86.96 86.90 86.91 14,578 -0.02(-0.02%)
Sep 26, 2017 86.92 86.93 86.90 86.93 10,895 +0.01(+0.01%)
Sep 25, 2017 86.90 86.93 86.90 86.92 21,263 +0.01(+0.01%)
Sep 22, 2017 86.90 86.93 86.90 86.91 10,224 +0.01(+0.01%)
Sep 21, 2017 86.90 86.92 86.90 86.91 130,974 +0.02(+0.02%)
Sep 20, 2017 86.91 86.92 86.89 86.89 76,139 -0.01(-0.01%)
Sep 19, 2017 86.91 86.91 86.89 86.89 7,984 +0.01(+0.01%)
Sep 18, 2017 86.94 86.94 86.89 86.89 9,405 +0.00(+0.00%)
Sep 15, 2017 86.87 86.89 86.87 86.89 7,529 +0.00(+0.00%)
Sep 14, 2017 86.87 86.89 86.87 86.89 16,764 +0.02(+0.02%)
Sep 13, 2017 86.88 86.89 86.87 86.87 12,413 -0.01(-0.01%)
Sep 12, 2017 86.88 86.89 86.88 86.88 13,828 +0.01(+0.01%)
Sep 11, 2017 86.88 86.89 86.87 86.87 7,654 -0.00(-0.00%)
Sep 08, 2017 86.90 86.91 86.88 86.88 12,322 +0.01(+0.01%)
Sep 07, 2017 86.87 86.89 86.87 86.87 8,877 -0.02(-0.03%)
Sep 06, 2017 86.88 86.89 86.86 86.89 14,161 +0.01(+0.01%)
Sep 05, 2017 86.89 86.89 86.87 86.89 2,623 +0.02(+0.02%)
Sep 01, 2017 86.86 86.89 86.86 86.87 125,811 +0.01(+0.02%)
Aug 31, 2017 86.85 86.89 86.85 86.85 712,149 +0.01(+0.01%)
Aug 30, 2017 86.85 86.87 86.84 86.84 6,595 +0.00(+0.00%)
Aug 29, 2017 86.86 86.89 86.84 86.84 14,207 -0.00(-0.01%)
Aug 28, 2017 86.86 86.87 86.84 86.85 3,794 +0.00(+0.01%)
Aug 25, 2017 86.86 86.87 86.84 86.84 50,618 +0.02(+0.02%)
Aug 24, 2017 86.85 86.85 86.83 86.83 698,648 -0.03(-0.03%)
Aug 23, 2017 86.85 86.88 86.84 86.85 12,678 +0.02(+0.02%)
Aug 22, 2017 86.84 86.85 86.83 86.84 297,908 +0.00(+0.00%)
Aug 21, 2017 86.85 86.86 86.84 86.84 5,958 +0.00(+0.00%)
Aug 18, 2017 86.83 86.84 86.83 86.84 17,528 +0.00(+0.00%)
Aug 17, 2017 86.85 86.85 86.82 86.84 11,674 +0.03(+0.03%)
Aug 16, 2017 86.81 86.83 86.81 86.81 13,657 +0.02(+0.02%)
Aug 15, 2017 86.78 86.83 86.78 86.79 5,706 -0.02(-0.02%)
Aug 14, 2017 86.80 86.81 86.79 86.81 7,000 +0.01(+0.01%)
Aug 11, 2017 86.84 86.84 86.80 86.80 12,502 -0.00(-0.00%)
Aug 10, 2017 86.81 86.86 86.80 86.81 329,097 +0.01(+0.01%)
Aug 09, 2017 86.80 86.83 86.79 86.79 27,569 -0.02(-0.02%)
Aug 08, 2017 86.81 86.81 86.78 86.81 8,494 +0.02(+0.02%)
Aug 07, 2017 86.80 86.80 86.79 86.79 7,400 -0.01(-0.01%)
Aug 04, 2017 86.80 86.81 86.80 86.80 3,024 +0.02(+0.02%)
Aug 03, 2017 86.78 86.79 86.78 86.78 5,430 +0.01(+0.01%)
Aug 02, 2017 86.78 86.79 86.78 86.78 7,051 +0.01(+0.01%)
Aug 01, 2017 86.80 86.80 86.77 86.77 1,078,667 -0.03(-0.03%)
Jul 31, 2017 86.83 86.83 86.78 86.80 8,051 +0.01(+0.01%)
Jul 28, 2017 86.79 86.80 86.79 86.79 10,132 +0.00(+0.00%)
Jul 27, 2017 86.80 86.81 86.76 86.79 29,773 +0.03(+0.04%)
Jul 26, 2017 86.78 86.78 86.76 86.76 46,071 +0.01(+0.01%)
Jul 25, 2017 86.77 86.79 86.75 86.75 41,098 -0.01(-0.01%)
Jul 24, 2017 86.77 86.77 86.76 86.76 3,018 -0.01(-0.01%)
Jul 21, 2017 86.78 86.79 86.76 86.76 33,690 -0.01(-0.01%)
Jul 20, 2017 86.77 86.79 86.75 86.77 10,526 +0.02(+0.02%)
Jul 19, 2017 86.76 86.78 86.75 86.75 16,693 -0.02(-0.02%)
Jul 18, 2017 86.79 86.79 86.76 86.76 30,271 +0.02(+0.02%)
Jul 17, 2017 86.73 86.76 86.73 86.75 9,739 +0.02(+0.02%)
Jul 14, 2017 86.73 86.76 86.73 86.73 25,328 -0.02(-0.02%)
Jul 13, 2017 86.74 86.76 86.74 86.75 9,329 +0.00(+0.00%)
Jul 12, 2017 86.75 86.76 86.74 86.75 4,102 +0.00(+0.00%)
Jul 11, 2017 86.73 86.76 86.73 86.75 1,267,294 +0.00(+0.00%)
Jul 10, 2017 86.76 86.76 86.74 86.75 5,164,286 +0.01(+0.01%)
Jul 07, 2017 86.74 86.75 86.74 86.74 2,924 -0.01(-0.01%)
Jul 06, 2017 86.74 86.76 86.74 86.75 11,199 +0.02(+0.02%)
Jul 05, 2017 86.74 86.74 86.72 86.73 2,019 +0.00(+0.00%)
Jul 03, 2017 86.72 86.73 86.70 86.73 18,203 +0.00(+0.00%)
Jun 30, 2017 86.75 86.75 86.70 86.73 11,035 +0.00(+0.00%)
Jun 29, 2017 86.70 86.73 86.70 86.73 3,778 +0.00(+0.00%)
Jun 28, 2017 86.75 86.75 86.72 86.73 6,715 +0.01(+0.01%)
Jun 27, 2017 86.71 86.74 86.71 86.72 8,508 -0.01(-0.01%)
Jun 26, 2017 86.73 86.73 86.71 86.73 9,087 +0.01(+0.01%)
Jun 23, 2017 86.72 86.73 86.72 86.72 6,173 +0.01(+0.01%)
Jun 22, 2017 86.73 86.73 86.71 86.71 6,452 +0.00(+0.00%)
Jun 21, 2017 86.71 86.71 86.68 86.71 2,735 +0.02(+0.02%)
Jun 20, 2017 86.68 86.70 86.68 86.69 1,564 -0.01(-0.01%)
Jun 19, 2017 86.71 86.71 86.69 86.70 2,018 +0.03(+0.03%)
Jun 15, 2017 86.67 64 -0.00(-0.01%)
Jun 14, 2017 86.66 86.68 86.66 86.68 4,063 +0.00(+0.00%)
Jun 13, 2017 86.68 86.68 86.68 86.68 2,779 -0.02(-0.02%)
Jun 12, 2017 86.69 86.69 86.68 86.69 8,357 +0.01(+0.01%)
Jun 09, 2017 86.68 86.68 86.68 86.68 1,298 +0.00(+0.00%)
Jun 08, 2017 86.68 86.68 86.67 86.68 1,441 +0.00(+0.00%)
Jun 07, 2017 86.68 86.68 86.68 86.68 910 -0.01(-0.01%)
Jun 06, 2017 86.68 86.68 86.66 86.68 6,362 +0.00(+0.00%)
Jun 05, 2017 86.68 86.68 86.68 86.68 3,497 +0.00(+0.00%)
Jun 02, 2017 86.67 86.68 86.67 86.68 2,998 +0.01(+0.01%)
Jun 01, 2017 86.68 86.68 86.66 86.67 5,074 -0.00(-0.00%)
May 31, 2017 86.66 86.67 86.66 86.67 873 +0.01(+0.01%)
May 30, 2017 86.67 86.69 86.67 86.67 1,759 -0.00(-0.00%)
May 26, 2017 86.66 86.67 86.66 86.67 465 +0.00(+0.00%)
May 25, 2017 86.65 86.67 86.65 86.66 1,409 +0.00(+0.00%)
May 24, 2017 86.66 86.67 86.66 86.66 23,204 +0.00(+0.01%)
May 23, 2017 86.66 86.67 86.65 86.66 26,154 -0.00(-0.01%)
May 22, 2017 86.67 86.67 86.66 86.66 3,003 +0.00(+0.00%)
May 19, 2017 86.65 86.67 86.65 86.66 3,544 +0.00(+0.00%)
May 18, 2017 86.65 86.66 86.65 86.66 438 -0.00(-0.00%)
May 17, 2017 86.66 86.66 86.66 86.66 1,122 +0.03(+0.03%)
May 16, 2017 86.65 86.65 86.63 86.63 3,174 -0.03(-0.03%)
May 15, 2017 86.65 86.66 86.64 86.66 14,538 +0.02(+0.02%)
May 12, 2017 86.65 86.65 86.64 86.65 490 +0.01(+0.01%)
May 11, 2017 86.64 86.65 86.62 86.64 29,075 +0.01(+0.01%)
May 10, 2017 86.63 86.63 86.63 86.63 1,380 +0.00(+0.00%)
May 09, 2017 86.60 86.63 86.60 86.63 1,148 -0.00(-0.00%)
May 08, 2017 86.62 86.63 86.62 86.63 1,493 -0.00(-0.00%)
May 05, 2017 86.64 86.64 86.63 86.63 830 +0.01(+0.01%)
May 04, 2017 86.63 86.63 86.60 86.62 2,706 +0.02(+0.02%)
May 03, 2017 86.63 86.63 86.60 86.60 658 -0.02(-0.02%)
May 02, 2017 86.62 86.63 86.62 86.62 2,684 +0.04(+0.04%)
May 01, 2017 86.59 86.60 86.58 86.58 2,365 -0.03(-0.03%)
Apr 28, 2017 86.59 86.61 86.59 86.61 5,264 -0.01(-0.01%)
Apr 27, 2017 86.63 86.63 86.60 86.62 1,226 -0.01(-0.01%)
Apr 26, 2017 86.63 86.63 86.60 86.63 8,472 +0.01(+0.01%)
Apr 25, 2017 86.60 86.63 86.59 86.62 3,022 +0.00(+0.00%)
Apr 24, 2017 86.62 86.62 86.60 86.62 2,317 +0.00(+0.00%)
Apr 21, 2017 86.62 86.62 86.62 86.62 274 -0.00(-0.00%)
Apr 20, 2017 86.59 86.62 86.59 86.62 12,645 +0.01(+0.01%)
Apr 19, 2017 86.61 86.61 86.61 86.61 736 +0.02(+0.02%)
Apr 18, 2017 86.61 86.61 86.59 86.59 4,675 -0.03(-0.03%)
Apr 17, 2017 86.60 86.62 86.60 86.62 24,058 +0.01(+0.01%)
Apr 13, 2017 86.60 86.61 86.59 86.61 17,516 +0.02(+0.02%)
Apr 12, 2017 86.60 86.60 86.59 86.59 1,122 +0.00(+0.00%)
Apr 11, 2017 86.58 86.59 86.58 86.59 790 -0.00(-0.00%)
Apr 10, 2017 86.59 86.59 86.57 86.59 1,711 -0.00(-0.00%)
Apr 07, 2017 86.59 86.59 86.58 86.59 1,726 -0.01(-0.01%)
Apr 06, 2017 86.60 86.60 86.58 86.60 8,517 +0.01(+0.01%)
Apr 05, 2017 86.59 86.59 86.59 86.59 657 -0.01(-0.01%)
Apr 03, 2017 86.60 1 +0.03(+0.03%)
Mar 30, 2017 86.57 51 +0.02(+0.02%)
Mar 27, 2017 86.56 45 -0.02(-0.02%)
Mar 24, 2017 86.57 86.57 86.56 86.57 61,668 +0.01(+0.01%)
Mar 23, 2017 86.58 86.58 86.57 86.57 982 +0.00(+0.00%)
Mar 21, 2017 86.56 115 -0.01(-0.01%)
Mar 20, 2017 86.57 86.57 86.56 86.57 1,128 +0.02(+0.02%)
Mar 17, 2017 86.57 86.57 86.56 86.56 6,108 +0.00(+0.01%)
Mar 16, 2017 86.55 86.55 86.55 86.55 1,242 +0.02(+0.03%)
Mar 15, 2017 86.53 86.62 86.53 86.53 3,810 -0.01(-0.01%)
Mar 14, 2017 86.53 86.54 86.53 86.54 2,322 -0.01(-0.01%)
Mar 13, 2017 86.55 86.55 86.55 86.55 266 +0.00(+0.00%)
Mar 10, 2017 86.54 86.55 86.54 86.55 19,207 +0.01(+0.01%)
Mar 09, 2017 86.54 86.55 86.54 86.54 1,364 -0.01(-0.01%)
Mar 08, 2017 86.53 86.55 86.53 86.55 6,364 +0.00(+0.00%)
Mar 07, 2017 86.56 86.56 86.55 86.55 2,988 -0.01(-0.01%)
Mar 06, 2017 86.57 86.57 86.53 86.56 12,855 +0.00(+0.00%)
Mar 03, 2017 86.56 86.56 86.56 86.56 5,456 -0.01(-0.01%)
Mar 02, 2017 86.56 86.57 86.56 86.57 1,666 -0.01(-0.01%)
Mar 01, 2017 86.56 86.57 86.56 86.57 3,197 -0.00(-0.00%)
Feb 28, 2017 86.59 86.59 86.58 86.58 1,118 -0.02(-0.03%)
Feb 27, 2017 86.60 86.60 86.58 86.60 2,702 -0.00(-0.00%)
Feb 24, 2017 86.58 86.60 86.58 86.60 6,640 +0.00(+0.00%)
Feb 23, 2017 86.59 86.60 86.59 86.60 36,846 +0.01(+0.01%)
Feb 22, 2017 86.59 86.59 86.59 86.59 5,994 +0.00(+0.00%)
Feb 21, 2017 86.59 86.59 86.59 86.59 4,596 +0.02(+0.03%)
Feb 17, 2017 86.57 86.57 86.57 0 +0.00(+0.00%)
Feb 15, 2017 86.56 86 +0.00(+0.00%)
Feb 14, 2017 86.56 86.56 86.56 86.56 28,880 -0.01(-0.01%)
Feb 13, 2017 86.57 86.57 86.57 86.57 2,540 -0.01(-0.01%)
Feb 10, 2017 86.57 86.60 86.57 86.58 2,407 +0.01(+0.01%)
Feb 09, 2017 86.57 86.57 86.57 86.57 115 +0.00(+0.00%)
Feb 08, 2017 86.57 86.62 86.57 86.57 2,375 -0.03(-0.03%)
Feb 07, 2017 86.57 86.62 86.57 86.60 551 +0.03(+0.03%)
Feb 06, 2017 86.57 86.57 86.57 86.57 5,354 +0.00(+0.00%)
Feb 03, 2017 86.57 86.57 86.57 86.57 1,657 +0.01(+0.01%)
Feb 02, 2017 86.56 86.56 86.56 86.56 6,430 +0.02(+0.02%)
Feb 01, 2017 86.55 86.56 86.55 86.55 9,206 -0.00(-0.00%)
Jan 31, 2017 86.55 86.56 86.55 86.55 812 +0.00(+0.00%)
Jan 30, 2017 86.55 86.55 86.55 86.55 456 -0.01(-0.01%)
Jan 27, 2017 86.56 86.56 86.56 86.56 684 +0.01(+0.02%)
Jan 26, 2017 86.55 86.55 86.55 86.55 1,752 -0.01(-0.02%)
Jan 25, 2017 86.61 86.61 86.55 86.56 4,054 +0.01(+0.01%)
Jan 24, 2017 86.55 86.56 86.54 86.55 120,973 -0.01(-0.01%)
Jan 23, 2017 86.56 86.56 86.56 86.56 2,149 +0.01(+0.01%)
Jan 20, 2017 86.55 86.55 86.55 86.55 1,579 +0.01(+0.01%)
Jan 19, 2017 86.54 86.54 86.54 86.54 1,389 +0.00(+0.00%)
Jan 18, 2017 86.54 86.54 86.54 86.54 274 +0.03(+0.04%)
Jan 17, 2017 86.51 86.51 86.51 86.51 349 +0.00(+0.00%)
Jan 13, 2017 86.51 86.51 86.51 0 -0.03(-0.04%)
Jan 12, 2017 86.54 86.54 86.54 86.54 1,365 +0.00(+0.00%)
Jan 11, 2017 86.54 86.54 86.54 86.54 1,440 +0.01(+0.01%)
Jan 10, 2017 86.53 86.54 86.53 86.53 131,542 +0.00(+0.00%)
Jan 09, 2017 86.53 86.53 86.53 86.53 844 +0.03(+0.04%)
Jan 06, 2017 86.50 86.50 86.50 86.50 388 -0.02(-0.02%)
Jan 05, 2017 86.53 86.53 86.52 86.52 1,230 -0.00(-0.00%)
Jan 04, 2017 86.52 86.52 86.52 86.52 12,002 -0.00(-0.00%)
Jan 03, 2017 86.51 86.53 86.51 86.53 118,867 +0.01(+0.01%)
Dec 30, 2016 86.52 86.52 86.52 0 +0.01(+0.01%)
Dec 29, 2016 86.51 86.51 86.51 86.51 1,155 +0.01(+0.01%)
Dec 28, 2016 86.50 86.50 86.50 86.50 1,005 +0.00(+0.00%)
Dec 27, 2016 86.50 86.50 86.50 86.50 1,046 -0.01(-0.01%)
Dec 22, 2016 86.50 86.50 86.50 0 +0.01(+0.01%)
Dec 21, 2016 86.50 86.50 86.50 86.50 462 -0.02(-0.02%)
Dec 19, 2016 86.51 86.51 86.51 0 +0.03(+0.04%)
Dec 16, 2016 86.48 86.48 86.48 86.48 245 +0.02(+0.02%)
Dec 15, 2016 86.46 86.47 86.46 86.46 162,776 -0.02(-0.02%)
Dec 12, 2016 86.48 86.48 86.48 0 +0.01(+0.01%)
Dec 09, 2016 86.47 86.48 86.47 86.47 2,050 -0.00(-0.00%)
Dec 08, 2016 86.48 86.50 86.48 86.48 102,438 +0.02(+0.02%)
Dec 07, 2016 86.47 86.48 86.46 86.46 1,933 -0.01(-0.01%)
Dec 05, 2016 86.47 10 -0.01(-0.01%)
Dec 01, 2016 86.48 57 +0.01(+0.01%)
Nov 30, 2016 86.46 86.47 86.46 86.47 11,791 +0.01(+0.01%)
Nov 29, 2016 86.46 86.46 86.46 86.46 809 +0.00(+0.00%)
Nov 22, 2016 86.46 86.46 86.46 0 +0.03(+0.03%)
Nov 21, 2016 86.44 86.44 86.44 86.44 22,057 +0.03(+0.04%)
Nov 14, 2016 86.40 86.40 86.40 0 -0.05(-0.06%)
Nov 10, 2016 86.46 86 -0.01(-0.01%)
Nov 09, 2016 86.46 86.46 86.47 3,470 +0.01(+0.01%)
Nov 08, 2016 86.46 86.46 86.46 86.46 256 +0.00(+0.00%)
Nov 04, 2016 86.46 1 -0.01(-0.02%)
Nov 03, 2016 86.48 86.48 86.46 86.48 12,307 +0.03(+0.03%)
Oct 31, 2016 86.45 86.45 86.45 0 -0.01(-0.01%)
Oct 21, 2016 86.46 86.46 86.46 0 +0.01(+0.01%)
Oct 19, 2016 86.45 86.45 86.45 86.45 34,716 +0.00(+0.00%)
Oct 18, 2016 86.46 86.47 86.45 86.45 35,248 +0.03(+0.03%)
Oct 12, 2016 86.42 86.42 86.42 86.42 1,851 -0.02(-0.02%)
Oct 11, 2016 86.44 86.44 86.44 86.44 514 +0.00(+0.00%)
Oct 07, 2016 86.42 86.44 86.42 86.44 1 +0.03(+0.03%)
Oct 06, 2016 86.42 86.43 86.42 86.42 23,882 -0.02(-0.02%)
Oct 05, 2016 86.43 86.43 86.43 86.43 138 -0.04(-0.04%)
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.