Skip to main content

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

99.76 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 92.02 92.03 92.02 92.03 332,719 +0.02(+0.02%)
Jan 30, 2020 92.03 92.03 92.01 92.02 315,775 +0.02(+0.02%)
Jan 29, 2020 92.00 92.01 92.00 92.00 358,463 +0.00(+0.00%)
Jan 28, 2020 92.01 92.01 92.00 92.00 470,808 +0.00(+0.00%)
Jan 27, 2020 92.01 92.01 91.99 92.00 257,081 +0.01(+0.01%)
Jan 24, 2020 91.99 92.00 91.99 91.99 236,707 +0.00(+0.00%)
Jan 23, 2020 91.98 92.00 91.98 91.99 163,398 +0.01(+0.01%)
Jan 22, 2020 91.97 91.99 91.97 91.98 311,353 +0.00(+0.00%)
Jan 21, 2020 91.98 91.98 91.96 91.98 378,241 +0.02(+0.02%)
Jan 17, 2020 91.96 91.97 91.96 91.96 811,473 -0.01(-0.01%)
Jan 16, 2020 91.97 91.97 91.95 91.97 207,438 +0.02(+0.02%)
Jan 15, 2020 91.94 91.95 91.94 91.95 160,007 +0.01(+0.01%)
Jan 14, 2020 91.95 91.95 91.93 91.94 149,672 +0.00(+0.01%)
Jan 13, 2020 91.94 91.95 91.93 91.94 247,083 +0.00(+0.00%)
Jan 10, 2020 91.93 91.94 91.93 91.94 203,140 +0.00(+0.01%)
Jan 09, 2020 91.94 91.94 91.93 91.93 177,734 +0.00(+0.00%)
Jan 08, 2020 91.92 91.93 91.92 91.93 377,140 +0.00(+0.00%)
Jan 07, 2020 91.92 91.93 91.91 91.93 491,703 +0.02(+0.02%)
Jan 06, 2020 91.92 91.92 91.91 91.91 361,457 -0.01(-0.01%)
Jan 03, 2020 91.93 91.93 91.91 91.92 375,767 +0.01(+0.01%)
Jan 02, 2020 91.90 91.91 91.90 91.91 1,163,133 +0.03(+0.03%)
Dec 31, 2019 91.90 91.90 91.89 91.89 235,944 +0.00(+0.00%)
Dec 30, 2019 91.90 91.90 91.89 91.89 150,358 +0.02(+0.02%)
Dec 27, 2019 91.89 91.89 91.87 91.87 338,822 -0.00(-0.00%)
Dec 26, 2019 91.86 91.88 91.86 91.87 458,489 +0.00(+0.00%)
Dec 24, 2019 91.86 91.87 91.85 91.87 112,210 +0.02(+0.02%)
Dec 23, 2019 91.84 91.86 91.84 91.85 456,915 +0.00(+0.00%)
Dec 20, 2019 91.84 91.86 91.84 91.85 277,740 +0.01(+0.01%)
Dec 19, 2019 91.84 91.85 91.84 91.84 169,250 +0.01(+0.01%)
Dec 18, 2019 91.84 91.84 91.84 91.84 508,874 +0.00(+0.00%)
Dec 17, 2019 91.84 91.84 91.83 91.83 248,139 +0.00(+0.01%)
Dec 16, 2019 91.83 91.84 91.83 91.83 217,854 -0.01(-0.01%)
Dec 13, 2019 91.84 91.84 91.83 91.84 186,835 +0.00(+0.00%)
Dec 12, 2019 91.82 91.84 91.82 91.84 161,633 +0.02(+0.02%)
Dec 11, 2019 91.83 91.83 91.81 91.82 414,144 +0.01(+0.01%)
Dec 10, 2019 91.81 91.83 91.81 91.81 148,204 -0.01(-0.01%)
Dec 09, 2019 91.82 91.82 91.81 91.82 204,814 +0.00(+0.00%)
Dec 06, 2019 91.80 91.82 91.80 91.82 139,744 +0.01(+0.01%)
Dec 05, 2019 91.80 91.81 91.80 91.81 207,595 +0.02(+0.02%)
Dec 04, 2019 91.78 91.80 91.78 91.79 120,369 +0.00(+0.00%)
Dec 03, 2019 91.79 91.79 91.77 91.79 280,406 +0.01(+0.01%)
Dec 02, 2019 91.76 91.78 91.76 91.78 556,343 +0.02(+0.02%)
Nov 29, 2019 91.76 91.77 91.76 91.77 47,483 +0.00(+0.01%)
Nov 27, 2019 91.76 91.77 91.76 91.76 263,348 +0.00(+0.01%)
Nov 26, 2019 91.75 91.77 91.75 91.76 384,561 +0.02(+0.02%)
Nov 25, 2019 91.76 91.76 91.74 91.74 226,696 -0.01(-0.01%)
Nov 22, 2019 91.75 91.76 91.74 91.75 181,619 +0.01(+0.01%)
Nov 21, 2019 91.76 91.76 91.74 91.74 188,704 +0.01(+0.01%)
Nov 20, 2019 91.74 91.75 91.73 91.73 144,763 +0.00(+0.00%)
Nov 19, 2019 91.74 91.74 91.73 91.73 322,739 +0.00(+0.00%)
Nov 18, 2019 91.72 91.74 91.72 91.73 243,192 +0.01(+0.01%)
Nov 15, 2019 91.73 91.74 91.72 91.72 699,783 +0.00(+0.00%)
Nov 14, 2019 91.72 91.73 91.72 91.72 414,446 +0.00(+0.00%)
Nov 13, 2019 91.72 91.72 91.70 91.72 196,686 +0.02(+0.02%)
Nov 12, 2019 91.71 91.71 91.70 91.70 157,991 -0.01(-0.01%)
Nov 11, 2019 91.69 91.72 91.69 91.72 148,930 +0.00(+0.01%)
Nov 08, 2019 91.71 91.72 91.70 91.71 259,847 +0.01(+0.01%)
Nov 07, 2019 91.69 91.71 91.69 91.70 178,320 +0.01(+0.01%)
Nov 06, 2019 91.68 91.70 91.68 91.69 114,796 +0.01(+0.01%)
Nov 05, 2019 91.69 91.69 91.67 91.68 195,850 -0.01(-0.01%)
Nov 04, 2019 91.69 91.69 91.67 91.69 210,574 +0.00(+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.