Skip to main content

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

99.89 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.64 93.64 93.62 93.62 666,058 +0.00(+0.00%)
Feb 27, 2023 93.63 93.63 93.62 93.62 452,188 +0.01(+0.01%)
Feb 24, 2023 93.60 93.62 93.60 93.62 769,922 +0.01(+0.01%)
Feb 23, 2023 93.61 93.61 93.59 93.61 594,445 +0.04(+0.04%)
Feb 22, 2023 93.57 93.57 93.56 93.57 6,202,180 +0.01(+0.01%)
Feb 21, 2023 93.55 93.56 93.54 93.56 1,152,320 +0.01(+0.01%)
Feb 17, 2023 93.54 93.55 93.53 93.55 769,973 +0.03(+0.03%)
Feb 16, 2023 93.54 93.54 93.52 93.52 347,709 +0.04(+0.04%)
Feb 15, 2023 93.49 93.49 93.48 93.48 829,250 +0.00(+0.00%)
Feb 14, 2023 93.47 93.48 93.47 93.48 688,248 +0.01(+0.01%)
Feb 13, 2023 93.47 93.48 93.47 93.47 1,059,966 +0.01(+0.01%)
Feb 10, 2023 93.47 93.47 93.47 93.47 473,842 -0.01(-0.01%)
Feb 09, 2023 93.47 93.47 93.47 93.47 1,544,597 +0.04(+0.04%)
Feb 08, 2023 93.43 93.44 93.43 93.44 565,675 +0.00(+0.00%)
Feb 07, 2023 93.43 93.44 93.42 93.44 3,103,718 +0.02(+0.02%)
Feb 06, 2023 93.41 93.43 93.40 93.42 2,060,893 +0.00(+0.00%)
Feb 03, 2023 93.43 93.43 93.41 93.42 1,712,443 -0.01(-0.01%)
Feb 02, 2023 93.42 93.43 93.42 93.43 803,191 +0.04(+0.04%)
Feb 01, 2023 93.37 93.39 93.37 93.39 988,649 +0.03(+0.03%)
Jan 31, 2023 93.38 93.38 93.36 93.36 404,415 +0.00(+0.00%)
Jan 30, 2023 93.36 93.36 93.35 93.36 620,786 +0.01(+0.01%)
Jan 27, 2023 93.35 93.35 93.34 93.35 466,759 +0.02(+0.02%)
Jan 26, 2023 93.33 93.34 93.33 93.33 1,539,779 +0.04(+0.04%)
Jan 25, 2023 93.31 93.31 93.29 93.29 544,773 +0.00(+0.00%)
Jan 24, 2023 93.30 93.30 93.28 93.29 403,343 +0.02(+0.02%)
Jan 23, 2023 93.27 93.28 93.27 93.27 937,543 -0.01(-0.01%)
Jan 20, 2023 93.28 93.28 93.27 93.28 253,774 +0.03(+0.03%)
Jan 19, 2023 93.26 93.27 93.26 93.26 486,634 +0.01(+0.01%)
Jan 18, 2023 93.23 93.25 93.23 93.25 750,307 +0.04(+0.04%)
Jan 17, 2023 93.21 93.23 93.21 93.21 757,387 -0.01(-0.01%)
Jan 13, 2023 93.22 93.22 93.21 93.22 628,177 +0.03(+0.03%)
Jan 12, 2023 93.21 93.21 93.19 93.19 955,869 +0.06(+0.06%)
Jan 11, 2023 93.15 93.15 93.13 93.13 687,429 +0.00(+0.00%)
Jan 10, 2023 93.13 93.14 93.13 93.13 561,424 +0.01(+0.01%)
Jan 09, 2023 93.13 93.13 93.13 93.13 4,914,800 +0.00(+0.00%)
Jan 06, 2023 93.12 93.13 93.12 93.13 360,241 +0.00(+0.00%)
Jan 05, 2023 93.13 93.13 93.11 93.13 470,153 +0.04(+0.04%)
Jan 04, 2023 93.12 93.12 93.09 93.09 629,662 -0.01(-0.01%)
Jan 03, 2023 93.08 93.10 93.08 93.10 874,376 +0.00(+0.00%)
Dec 30, 2022 93.10 93.10 93.08 93.10 546,572 +0.02(+0.02%)
Dec 29, 2022 93.10 93.10 93.08 93.08 6,904,998 +0.03(+0.03%)
Dec 28, 2022 93.04 93.05 93.03 93.05 618,626 +0.02(+0.02%)
Dec 27, 2022 93.03 93.03 93.01 93.03 855,260 +0.01(+0.01%)
Dec 23, 2022 93.01 93.04 93.01 93.02 416,204 +0.00(+0.00%)
Dec 22, 2022 93.02 93.02 93.00 93.02 483,751 +0.05(+0.05%)
Dec 21, 2022 92.96 92.98 92.96 92.98 997,186 +0.02(+0.02%)
Dec 20, 2022 92.96 92.96 92.95 92.96 1,044,030 +0.01(+0.01%)
Dec 19, 2022 92.95 92.95 92.93 92.95 1,207,066 +0.01(+0.01%)
Dec 16, 2022 92.93 92.94 92.93 92.94 879,341 +0.02(+0.02%)
Dec 15, 2022 92.92 92.92 92.90 92.92 712,517 +0.03(+0.03%)
Dec 14, 2022 92.89 92.89 92.86 92.89 301,620 +0.01(+0.01%)
Dec 13, 2022 92.89 92.89 92.87 92.88 673,187 +0.03(+0.03%)
Dec 12, 2022 92.86 92.86 92.85 92.85 689,265 +0.01(+0.01%)
Dec 09, 2022 92.85 92.85 92.84 92.85 424,981 +0.01(+0.01%)
Dec 08, 2022 92.83 92.85 92.83 92.84 505,150 +0.04(+0.04%)
Dec 07, 2022 92.81 92.82 92.79 92.80 516,014 +0.01(+0.01%)
Dec 06, 2022 92.77 92.79 92.77 92.79 487,874 +0.02(+0.02%)
Dec 05, 2022 92.77 92.77 92.76 92.77 1,162,293 +0.00(+0.00%)
Dec 02, 2022 92.75 92.77 92.74 92.77 481,248 +0.03(+0.03%)
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.