Skip to main content

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

100.19 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 100.18 100.19 100.18 100.19 409,488 +0.01(+0.01%)
Oct 29, 2024 100.19 100.19 100.17 100.18 297,795 +0.02(+0.02%)
Oct 28, 2024 100.17 100.17 100.16 100.16 406,978 +0.01(+0.01%)
Oct 25, 2024 100.15 100.16 100.15 100.15 342,998 +0.03(+0.03%)
Oct 24, 2024 100.13 100.13 100.12 100.12 242,501 +0.01(+0.01%)
Oct 23, 2024 100.11 100.12 100.10 100.11 404,429 +0.00(+0.00%)
Oct 22, 2024 100.09 100.11 100.09 100.11 455,237 +0.02(+0.02%)
Oct 21, 2024 100.09 100.10 100.08 100.09 336,443 +0.00(+0.00%)
Oct 18, 2024 100.09 100.09 100.08 100.09 349,757 +0.05(+0.05%)
Oct 17, 2024 100.06 100.06 100.04 100.04 382,600 -0.01(-0.01%)
Oct 16, 2024 100.05 100.05 100.03 100.05 228,842 +0.03(+0.03%)
Oct 15, 2024 100.04 100.04 100.02 100.02 440,070 +0.00(+0.00%)
Oct 14, 2024 100.02 100.02 100.00 100.02 305,287 +0.01(+0.01%)
Oct 11, 2024 100.02 100.02 100.01 100.01 485,919 +0.04(+0.04%)
Oct 10, 2024 99.96 99.97 99.96 99.97 422,754 +0.02(+0.02%)
Oct 09, 2024 99.95 99.96 99.94 99.95 465,060 +0.00(+0.00%)
Oct 08, 2024 99.93 99.95 99.93 99.95 437,776 +0.03(+0.03%)
Oct 07, 2024 99.93 99.93 99.92 99.92 394,558 -0.01(-0.01%)
Oct 04, 2024 99.94 99.94 99.92 99.93 446,920 +0.00(+0.00%)
Oct 03, 2024 99.92 99.93 99.92 99.93 535,998 +0.01(+0.01%)
Oct 02, 2024 99.93 99.93 99.91 99.92 586,591 +0.01(+0.01%)
Oct 01, 2024 99.90 99.92 99.89 99.91 1,296,666 +0.03(+0.03%)
Sep 30, 2024 99.88 99.89 99.88 99.88 749,019 -0.01(-0.01%)
Sep 27, 2024 99.88 99.89 99.88 99.89 602,896 +0.04(+0.04%)
Sep 26, 2024 99.84 99.86 99.84 99.85 720,831 +0.01(+0.01%)
Sep 25, 2024 99.84 99.85 99.83 99.84 894,561 +0.02(+0.02%)
Sep 24, 2024 99.82 99.83 99.81 99.82 431,253 +0.01(+0.01%)
Sep 23, 2024 99.79 99.81 99.79 99.81 579,790 +0.01(+0.01%)
Sep 20, 2024 99.80 99.80 99.77 99.80 492,121 +0.06(+0.06%)
Sep 19, 2024 99.73 99.75 99.73 99.74 979,995 +0.02(+0.02%)
Sep 18, 2024 99.71 99.74 99.69 99.72 326,570 +0.04(+0.04%)
Sep 17, 2024 99.70 99.70 99.68 99.68 530,187 +0.00(+0.00%)
Sep 16, 2024 99.69 99.69 99.67 99.68 413,209 +0.03(+0.03%)
Sep 13, 2024 99.65 99.66 99.64 99.65 528,694 +0.05(+0.05%)
Sep 12, 2024 99.58 99.60 99.58 99.60 487,372 +0.02(+0.02%)
Sep 11, 2024 99.58 99.59 99.57 99.58 286,133 +0.01(+0.01%)
Sep 10, 2024 99.56 99.58 99.56 99.57 457,172 +0.01(+0.01%)
Sep 09, 2024 99.55 99.56 99.54 99.56 447,896 +0.02(+0.02%)
Sep 06, 2024 99.53 99.54 99.53 99.54 423,982 +0.05(+0.05%)
Sep 05, 2024 99.49 99.49 99.48 99.49 548,992 +0.03(+0.03%)
Sep 04, 2024 99.46 99.48 99.45 99.46 2,223,562 +0.04(+0.04%)
Sep 03, 2024 99.42 99.44 99.42 99.42 1,415,028 +0.01(+0.01%)
Aug 30, 2024 99.42 99.42 99.40 99.41 696,330 +0.05(+0.05%)
Aug 29, 2024 99.37 99.37 99.35 99.36 551,665 +0.00(+0.00%)
Aug 28, 2024 99.36 99.36 99.35 99.36 513,553 +0.02(+0.02%)
Aug 27, 2024 99.34 99.34 99.33 99.34 644,804 +0.03(+0.03%)
Aug 26, 2024 99.32 99.33 99.31 99.31 542,766 -0.01(-0.01%)
Aug 23, 2024 99.30 99.32 99.30 99.32 398,997 +0.06(+0.06%)
Aug 22, 2024 99.26 99.27 99.26 99.26 301,080 +0.00(+0.00%)
Aug 21, 2024 99.26 99.27 99.24 99.26 901,931 +0.04(+0.04%)
Aug 20, 2024 99.23 99.23 99.22 99.22 558,286 +0.01(+0.01%)
Aug 19, 2024 99.20 99.21 99.20 99.21 1,292,964 +0.03(+0.03%)
Aug 16, 2024 99.18 99.20 99.18 99.18 410,077 +0.04(+0.04%)
Aug 15, 2024 99.15 99.15 99.14 99.14 601,856 +0.00(+0.00%)
Aug 14, 2024 99.14 99.15 99.14 99.14 476,659 +0.00(+0.00%)
Aug 13, 2024 99.14 99.15 99.13 99.14 597,227 +0.03(+0.03%)
Aug 12, 2024 99.10 99.12 99.10 99.11 294,018 +0.00(+0.00%)
Aug 09, 2024 99.13 99.13 99.09 99.11 571,573 +0.04(+0.04%)
Aug 08, 2024 99.07 99.07 99.05 99.07 463,163 +0.01(+0.01%)
Aug 07, 2024 99.06 99.06 99.04 99.06 966,561 +0.03(+0.03%)
Aug 06, 2024 99.07 99.07 99.03 99.03 628,414 -0.02(-0.02%)
Aug 05, 2024 99.08 99.10 99.05 99.05 1,581,033 +0.01(+0.01%)
Aug 02, 2024 99.02 99.05 99.02 99.04 1,383,418 +0.11(+0.11%)
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.