Skip to main content

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

100.89 +0.76 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 100.13 100.89 100.12 100.89 614,748 +0.76(+0.76%)
Mar 27, 2024 100.11 100.13 100.11 100.13 558,045 +0.06(+0.06%)
Mar 26, 2024 100.07 100.07 100.06 100.07 438,554 +0.03(+0.03%)
Mar 25, 2024 100.05 100.06 100.04 100.04 519,069 +0.00(+0.00%)
Mar 22, 2024 100.04 100.05 100.03 100.04 378,906 +0.01(+0.01%)
Mar 21, 2024 100.03 100.03 100.02 100.03 273,133 +0.06(+0.06%)
Mar 20, 2024 99.97 99.99 99.96 99.97 544,222 +0.02(+0.02%)
Mar 19, 2024 99.94 99.96 99.94 99.95 1,369,313 +0.02(+0.02%)
Mar 18, 2024 99.93 99.94 99.93 99.93 489,199 +0.01(+0.01%)
Mar 15, 2024 99.92 99.93 99.92 99.92 520,647 +0.01(+0.01%)
Mar 14, 2024 99.92 99.93 99.91 99.91 382,193 +0.04(+0.04%)
Mar 13, 2024 99.88 99.88 99.87 99.87 1,132,014 +0.00(+0.00%)
Mar 12, 2024 99.87 99.88 99.86 99.87 316,364 +0.01(+0.01%)
Mar 11, 2024 99.86 99.87 99.85 99.86 310,743 +0.01(+0.01%)
Mar 08, 2024 99.86 99.86 99.85 99.85 488,397 +0.02(+0.02%)
Mar 07, 2024 99.83 99.84 99.83 99.83 289,686 +0.05(+0.05%)
Mar 06, 2024 99.79 99.80 99.78 99.78 219,806 +0.01(+0.01%)
Mar 05, 2024 99.77 99.79 99.77 99.77 533,167 +0.01(+0.01%)
Mar 04, 2024 99.77 99.77 99.75 99.76 868,877 +0.01(+0.01%)
Mar 01, 2024 99.75 99.76 99.75 99.75 899,259 +0.03(+0.03%)
Feb 29, 2024 99.73 99.74 99.72 99.72 341,350 +0.04(+0.04%)
Feb 28, 2024 99.68 99.69 99.68 99.68 355,141 +0.01(+0.01%)
Feb 27, 2024 99.68 99.68 99.66 99.67 575,272 +0.01(+0.01%)
Feb 26, 2024 99.66 99.67 99.65 99.66 413,723 +0.02(+0.02%)
Feb 23, 2024 99.65 99.66 99.64 99.64 498,121 +0.00(+0.00%)
Feb 22, 2024 99.64 99.64 99.63 99.64 530,330 +0.04(+0.04%)
Feb 21, 2024 99.61 99.61 99.59 99.60 610,414 +0.01(+0.01%)
Feb 20, 2024 99.58 99.59 99.58 99.59 450,119 +0.03(+0.03%)
Feb 16, 2024 99.57 99.57 99.56 99.56 743,405 +0.00(+0.00%)
Feb 15, 2024 99.57 99.57 99.56 99.56 369,773 +0.05(+0.05%)
Feb 14, 2024 99.50 99.51 99.49 99.51 924,360 +0.02(+0.02%)
Feb 13, 2024 99.49 99.50 99.47 99.49 2,093,090 -0.01(-0.01%)
Feb 12, 2024 99.50 99.51 99.49 99.50 537,813 +0.00(+0.00%)
Feb 09, 2024 99.48 99.50 99.47 99.50 3,990,409 +0.03(+0.03%)
Feb 08, 2024 99.48 99.48 99.47 99.47 859,655 +0.04(+0.04%)
Feb 07, 2024 99.44 99.44 99.43 99.43 409,285 +0.02(+0.02%)
Feb 06, 2024 99.40 99.42 99.40 99.41 524,749 +0.02(+0.02%)
Feb 05, 2024 99.40 99.41 99.39 99.39 956,449 +0.00(+0.00%)
Feb 02, 2024 99.40 99.40 99.38 99.39 573,460 -0.01(-0.01%)
Feb 01, 2024 99.42 99.42 99.40 99.40 1,638,125 +0.04(+0.04%)
Jan 31, 2024 99.36 99.38 99.36 99.36 429,942 +0.02(+0.02%)
Jan 30, 2024 99.34 99.35 99.34 99.34 815,613 +0.01(+0.01%)
Jan 29, 2024 99.33 99.34 99.33 99.33 524,466 +0.02(+0.02%)
Jan 26, 2024 99.31 99.32 99.31 99.31 606,637 +0.01(+0.01%)
Jan 25, 2024 99.31 99.31 99.31 99.30 422,964 +0.04(+0.04%)
Jan 24, 2024 99.26 99.27 99.26 99.26 608,887 +0.02(+0.02%)
Jan 23, 2024 99.24 99.25 99.24 99.24 2,107,610 +0.02(+0.02%)
Jan 22, 2024 99.24 99.24 99.22 99.22 649,907 -0.01(-0.01%)
Jan 19, 2024 99.23 99.23 99.22 99.23 443,526 +0.01(+0.01%)
Jan 18, 2024 99.21 99.22 99.20 99.22 1,018,691 +0.06(+0.06%)
Jan 17, 2024 99.18 99.18 99.16 99.16 540,554 +0.00(+0.00%)
Jan 16, 2024 99.25 99.25 99.16 99.16 655,489 +0.01(+0.01%)
Jan 12, 2024 99.16 99.17 99.15 99.15 2,383,608 +0.03(+0.03%)
Jan 11, 2024 99.12 99.14 99.12 99.12 578,476 +0.06(+0.06%)
Jan 10, 2024 99.07 99.08 99.06 99.06 606,120 +0.01(+0.01%)
Jan 09, 2024 99.06 99.06 99.05 99.05 499,661 +0.01(+0.01%)
Jan 08, 2024 99.05 99.05 99.03 99.04 813,544 +0.01(+0.01%)
Jan 05, 2024 99.01 99.04 99.01 99.03 651,656 +0.03(+0.03%)
Jan 04, 2024 99.01 99.02 99.00 99.00 657,795 +0.03(+0.03%)
Jan 03, 2024 98.98 98.98 98.96 98.97 620,710 +0.01(+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.