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

100.22 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 87.11 87.11 87.11 0 +0.03(+0.03%)
Dec 28, 2017 87.08 87.12 87.08 87.09 402,054 +0.00(+0.00%)
Dec 27, 2017 87.09 87.11 87.09 87.09 15,438 +0.01(+0.01%)
Dec 26, 2017 87.08 87.10 87.08 87.08 13,265 +0.00(+0.00%)
Dec 22, 2017 87.08 87.08 87.06 87.07 15,061 +0.01(+0.01%)
Dec 21, 2017 87.06 87.08 87.06 87.06 8,824 -0.00(-0.00%)
Dec 20, 2017 87.07 87.07 87.05 87.06 11,711 -0.00(-0.00%)
Dec 19, 2017 87.06 87.08 87.06 87.07 13,239 -0.01(-0.01%)
Dec 18, 2017 87.08 87.10 87.06 87.08 35,384 +0.03(+0.03%)
Dec 15, 2017 87.05 87.08 87.04 87.05 263,799 -0.00(-0.01%)
Dec 14, 2017 87.04 87.06 87.03 87.05 75,480 +0.00(+0.01%)
Dec 13, 2017 87.05 87.08 87.03 87.05 33,485 +0.01(+0.01%)
Dec 12, 2017 87.05 87.06 87.04 87.04 7,232 +0.00(+0.00%)
Dec 11, 2017 87.05 87.08 87.03 87.04 937,876 +0.00(+0.00%)
Dec 08, 2017 87.03 87.04 87.03 87.04 8,678 +0.00(+0.01%)
Dec 07, 2017 87.03 87.04 87.02 87.03 46,786 +0.00(+0.00%)
Dec 06, 2017 87.05 87.05 87.02 87.03 23,816 -0.01(-0.02%)
Dec 05, 2017 87.04 87.05 87.02 87.04 30,421 +0.00(+0.00%)
Dec 04, 2017 87.04 87.04 87.03 87.04 11,504 +0.02(+0.02%)
Dec 01, 2017 87.04 87.07 87.02 87.02 63,686 -0.01(-0.01%)
Nov 30, 2017 87.05 87.07 87.01 87.03 25,814 +0.01(+0.01%)
Nov 29, 2017 87.01 87.07 87.00 87.02 182,217 +0.01(+0.01%)
Nov 28, 2017 87.00 87.02 87.00 87.01 13,306 +0.01(+0.01%)
Nov 27, 2017 87.00 87.00 87.00 87.00 25,478 +0.01(+0.01%)
Nov 24, 2017 87.00 87.01 87.00 87.00 1,152 +0.00(+0.00%)
Nov 22, 2017 87.04 87.05 86.99 87.00 106,799 -0.02(-0.02%)
Nov 21, 2017 86.99 87.01 86.99 87.01 3,139 +0.02(+0.02%)
Nov 20, 2017 86.97 87.00 86.97 86.99 5,479 +0.01(+0.02%)
Nov 17, 2017 87.02 87.02 86.98 86.98 109,184 -0.03(-0.04%)
Nov 16, 2017 86.99 87.01 86.99 87.01 21,419 +0.02(+0.02%)
Nov 15, 2017 87.03 87.03 86.98 86.99 9,824 +0.00(+0.00%)
Nov 14, 2017 86.98 87.01 86.97 86.99 25,950 -0.02(-0.02%)
Nov 13, 2017 87.01 87.03 86.99 87.01 23,356 +0.02(+0.02%)
Nov 10, 2017 87.02 87.03 86.97 86.99 21,202 +0.01(+0.02%)
Nov 09, 2017 86.99 87.00 86.98 86.98 9,583 -0.03(-0.03%)
Nov 08, 2017 86.97 87.01 86.97 87.00 17,742 +0.00(+0.00%)
Nov 07, 2017 87.00 87.00 86.97 87.00 13,461 +0.02(+0.02%)
Nov 06, 2017 87.00 87.00 86.98 86.99 20,321 +0.00(+0.00%)
Nov 03, 2017 86.99 87.01 86.97 86.99 318,218 -0.00(-0.00%)
Nov 02, 2017 86.98 87.00 86.98 86.99 6,698 -0.01(-0.01%)
Nov 01, 2017 87.00 87.00 86.99 87.00 16,510 +0.01(+0.01%)
Oct 31, 2017 87.01 87.01 86.96 86.99 31,741 +0.03(+0.03%)
Oct 30, 2017 86.98 86.99 86.95 86.96 18,296 -0.02(-0.02%)
Oct 27, 2017 86.98 86.99 86.97 86.98 33,001 +0.01(+0.01%)
Oct 26, 2017 86.97 86.99 86.97 86.97 16,003 +0.00(+0.00%)
Oct 25, 2017 86.96 86.98 86.95 86.97 29,055 +0.01(+0.01%)
Oct 24, 2017 86.98 87.00 86.95 86.96 115,152 -0.01(-0.01%)
Oct 23, 2017 86.95 86.98 86.95 86.97 484,533 +0.03(+0.03%)
Oct 20, 2017 86.98 86.98 86.95 86.95 106,800 -0.03(-0.03%)
Oct 19, 2017 86.93 86.97 86.93 86.97 32,421 +0.00(+0.00%)
Oct 18, 2017 86.96 86.97 86.95 86.97 28,687 +0.02(+0.02%)
Oct 17, 2017 86.94 86.97 86.93 86.95 12,992 -0.00(-0.00%)
Oct 16, 2017 86.92 86.97 86.92 86.95 6,630 +0.03(+0.04%)
Oct 13, 2017 86.93 86.94 86.92 86.92 18,704 -0.01(-0.01%)
Oct 12, 2017 86.92 86.94 86.92 86.93 31,216 +0.00(+0.00%)
Oct 11, 2017 86.93 86.94 86.91 86.93 18,825 -0.00(-0.00%)
Oct 10, 2017 86.95 86.95 86.92 86.93 87,471 +0.00(+0.00%)
Oct 09, 2017 86.94 86.94 86.91 86.93 9,592 +0.01(+0.01%)
Oct 06, 2017 86.91 86.95 86.91 86.92 28,990 -0.01(-0.01%)
Oct 05, 2017 86.92 86.95 86.92 86.93 66,398 +0.01(+0.01%)
Oct 04, 2017 86.95 86.95 86.91 86.92 52,113 +0.00(+0.00%)
Oct 03, 2017 86.93 86.93 86.91 86.92 116,159 +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.