Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

99.94 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 87.71 87.73 87.71 87.73 5,197 -0.01(-0.01%)
Apr 27, 2017 87.74 87.74 87.72 87.73 1,211 -0.01(-0.01%)
Apr 26, 2017 87.74 87.74 87.72 87.74 8,364 +0.01(+0.01%)
Apr 25, 2017 87.71 87.74 87.71 87.73 2,984 +0.00(+0.00%)
Apr 24, 2017 87.74 87.74 87.72 87.73 2,287 +0.00(+0.00%)
Apr 21, 2017 87.73 87.73 87.73 87.73 271 -0.00(-0.00%)
Apr 20, 2017 87.71 87.73 87.71 87.73 12,484 +0.01(+0.01%)
Apr 19, 2017 87.73 87.73 87.73 87.73 727 +0.02(+0.02%)
Apr 18, 2017 87.73 87.73 87.71 87.71 4,616 -0.03(-0.03%)
Apr 17, 2017 87.72 87.73 87.72 87.73 23,752 +0.01(+0.01%)
Apr 13, 2017 87.72 87.73 87.71 87.73 17,293 +0.02(+0.02%)
Apr 12, 2017 87.71 87.71 87.71 87.71 1,108 +0.00(+0.00%)
Apr 11, 2017 87.69 87.71 87.69 87.71 780 -0.00(-0.00%)
Apr 10, 2017 87.71 87.71 87.68 87.71 1,690 -0.00(-0.00%)
Apr 07, 2017 87.71 87.71 87.69 87.71 1,704 -0.01(-0.01%)
Apr 06, 2017 87.72 87.72 87.69 87.72 8,409 +0.01(+0.01%)
Apr 05, 2017 87.71 87.71 87.70 87.71 648 -0.01(-0.01%)
Apr 03, 2017 87.72 1 +0.03(+0.03%)
Mar 30, 2017 87.69 51 +0.02(+0.02%)
Mar 27, 2017 87.67 44 -0.02(-0.02%)
Mar 24, 2017 87.69 87.69 87.68 87.69 60,884 +0.01(+0.01%)
Mar 23, 2017 87.70 87.70 87.68 87.68 969 +0.00(+0.00%)
Mar 21, 2017 87.68 114 -0.01(-0.01%)
Mar 20, 2017 87.68 87.69 87.67 87.69 1,114 +0.02(+0.02%)
Mar 17, 2017 87.68 87.68 87.67 87.67 6,030 +0.00(+0.01%)
Mar 16, 2017 87.67 87.67 87.67 87.67 1,226 +0.02(+0.03%)
Mar 15, 2017 87.65 87.73 87.64 87.65 3,762 -0.01(-0.01%)
Mar 14, 2017 87.64 87.65 87.64 87.65 2,293 -0.01(-0.01%)
Mar 13, 2017 87.66 87.66 87.66 87.66 263 +0.00(+0.00%)
Mar 10, 2017 87.65 87.66 87.65 87.66 18,963 +0.01(+0.01%)
Mar 09, 2017 87.65 87.66 87.65 87.65 1,347 -0.01(-0.01%)
Mar 08, 2017 87.64 87.66 87.64 87.66 6,283 +0.00(+0.00%)
Mar 07, 2017 87.67 87.67 87.66 87.66 2,950 -0.01(-0.01%)
Mar 06, 2017 87.68 87.68 87.65 87.67 12,691 +0.00(+0.00%)
Mar 03, 2017 87.67 87.67 87.67 87.67 5,387 -0.01(-0.01%)
Mar 02, 2017 87.67 87.68 87.67 87.68 1,645 -0.01(-0.01%)
Mar 01, 2017 87.67 87.69 87.67 87.69 3,156 -0.00(-0.00%)
Feb 28, 2017 87.70 87.71 87.69 87.69 1,104 -0.02(-0.03%)
Feb 27, 2017 87.71 87.71 87.70 87.71 2,668 -0.00(-0.00%)
Feb 24, 2017 87.69 87.71 87.69 87.71 6,556 +0.00(+0.00%)
Feb 23, 2017 87.71 87.71 87.71 87.71 36,378 +0.01(+0.01%)
Feb 22, 2017 87.71 87.71 87.70 87.71 5,918 +0.00(+0.00%)
Feb 21, 2017 87.71 87.71 87.71 87.71 4,538 +0.02(+0.03%)
Feb 17, 2017 87.68 87.68 87.68 0 +0.00(+0.00%)
Feb 15, 2017 87.68 85 +0.00(+0.00%)
Feb 14, 2017 87.68 87.68 87.67 87.68 28,512 -0.01(-0.01%)
Feb 13, 2017 87.68 87.69 87.68 87.69 2,508 -0.01(-0.01%)
Feb 10, 2017 87.69 87.72 87.69 87.70 2,377 +0.01(+0.01%)
Feb 09, 2017 87.69 87.69 87.69 87.69 114 +0.00(+0.00%)
Feb 08, 2017 87.69 87.73 87.68 87.69 2,345 -0.03(-0.03%)
Feb 07, 2017 87.69 87.73 87.69 87.72 544 +0.03(+0.03%)
Feb 06, 2017 87.69 87.69 87.68 87.69 5,286 +0.00(+0.00%)
Feb 03, 2017 87.69 87.69 87.69 87.69 1,636 +0.01(+0.01%)
Feb 02, 2017 87.68 87.68 87.68 87.68 6,348 +0.02(+0.02%)
Feb 01, 2017 87.66 87.68 87.66 87.66 9,089 -0.00(-0.00%)
Jan 31, 2017 87.67 87.67 87.67 87.67 802 +0.00(+0.00%)
Jan 30, 2017 87.67 87.67 87.66 87.67 450 -0.01(-0.01%)
Jan 27, 2017 87.67 87.67 87.67 87.67 675 +0.01(+0.02%)
Jan 26, 2017 87.67 87.67 87.66 87.66 1,730 -0.01(-0.02%)
Jan 25, 2017 87.73 87.73 87.67 87.67 4,003 +0.01(+0.01%)
Jan 24, 2017 87.67 87.67 87.66 87.67 119,436 -0.01(-0.01%)
Jan 23, 2017 87.67 87.67 87.67 87.67 2,122 +0.01(+0.01%)
Jan 20, 2017 87.67 87.67 87.67 87.67 1,559 +0.01(+0.01%)
Jan 19, 2017 87.66 87.66 87.65 87.66 1,372 +0.00(+0.00%)
Jan 18, 2017 87.66 87.66 87.66 87.66 270 +0.03(+0.04%)
Jan 17, 2017 87.62 87.62 87.62 87.62 344 +0.00(+0.00%)
Jan 13, 2017 87.62 87.62 87.62 0 -0.03(-0.04%)
Jan 12, 2017 87.66 87.66 87.66 87.66 1,348 +0.00(+0.00%)
Jan 11, 2017 87.66 87.66 87.66 87.66 1,422 +0.01(+0.01%)
Jan 10, 2017 87.65 87.66 87.65 87.65 129,870 +0.00(+0.00%)
Jan 09, 2017 87.65 87.65 87.65 87.65 833 +0.03(+0.04%)
Jan 06, 2017 87.61 87.61 87.61 87.61 383 -0.02(-0.02%)
Jan 05, 2017 87.64 87.64 87.63 87.63 1,214 -0.00(-0.00%)
Jan 04, 2017 87.63 87.64 87.63 87.64 11,849 -0.00(-0.00%)
Jan 03, 2017 87.62 87.64 87.62 87.64 117,356 +0.01(+0.01%)
Dec 30, 2016 87.63 87.63 87.63 0 +0.01(+0.01%)
Dec 29, 2016 87.62 87.62 87.62 87.62 1,140 +0.01(+0.01%)
Dec 28, 2016 87.61 87.61 87.61 87.61 993 +0.00(+0.00%)
Dec 27, 2016 87.61 87.61 87.61 87.61 1,033 -0.01(-0.01%)
Dec 22, 2016 87.62 87.62 87.62 0 +0.01(+0.01%)
Dec 21, 2016 87.61 87.61 87.61 87.61 456 -0.02(-0.02%)
Dec 19, 2016 87.63 87.63 87.63 0 +0.04(+0.04%)
Dec 16, 2016 87.59 87.59 87.59 87.59 242 +0.02(+0.02%)
Dec 15, 2016 87.57 87.58 87.57 87.57 160,708 -0.02(-0.02%)
Dec 12, 2016 87.59 87.59 87.59 0 +0.01(+0.01%)
Dec 09, 2016 87.59 87.59 87.59 87.59 2,024 -0.00(-0.00%)
Dec 08, 2016 87.59 87.61 87.59 87.59 101,136 +0.02(+0.02%)
Dec 07, 2016 87.58 87.59 87.57 87.57 1,909 -0.01(-0.01%)
Dec 05, 2016 87.58 10 -0.01(-0.01%)
Dec 01, 2016 87.59 57 +0.01(+0.01%)
Nov 30, 2016 87.57 87.59 87.57 87.59 11,641 +0.01(+0.01%)
Nov 29, 2016 87.58 87.58 87.58 87.58 799 +0.00(+0.00%)
Nov 22, 2016 87.58 87.58 87.58 0 +0.03(+0.03%)
Nov 21, 2016 87.55 87.55 87.55 87.55 21,777 +0.04(+0.04%)
Nov 14, 2016 87.52 87.52 87.52 0 -0.05(-0.06%)
Nov 10, 2016 87.57 85 -0.01(-0.01%)
Nov 09, 2016 87.58 87.58 87.58 3,426 +0.01(+0.01%)
Nov 08, 2016 87.57 87.58 87.57 87.58 253 +0.00(+0.00%)
Nov 04, 2016 87.57 1 -0.01(-0.02%)
Nov 03, 2016 87.59 87.59 87.58 87.59 12,150 +0.03(+0.03%)
Oct 31, 2016 87.56 87.56 87.56 0 -0.01(-0.01%)
Oct 21, 2016 87.57 87.57 87.57 0 +0.01(+0.01%)
Oct 19, 2016 87.56 87.56 87.56 87.56 34,275 +0.00(+0.00%)
Oct 18, 2016 87.57 87.58 87.56 87.56 34,800 +0.03(+0.03%)
Oct 12, 2016 87.54 87.54 87.54 87.54 1,828 -0.02(-0.02%)
Oct 11, 2016 87.55 87.55 87.55 87.55 508 +0.00(+0.00%)
Oct 07, 2016 87.54 87.55 87.54 87.55 1 +0.03(+0.03%)
Oct 06, 2016 87.54 87.54 87.53 87.53 23,579 -0.02(-0.02%)
Oct 05, 2016 87.54 87.54 87.54 87.54 137 -0.04(-0.04%)
Oct 03, 2016 87.56 87.58 87.58 87.58 59,181 +0.03(+0.03%)
Sep 30, 2016 87.57 87.57 87.55 87.55 12,122 +0.00(+0.00%)
Sep 29, 2016 87.55 87.55 87.55 87.55 0 +0.00(+0.00%)
Sep 28, 2016 87.55 87.55 87.55 87.55 11,427 -0.02(-0.02%)
Sep 27, 2016 87.57 87.57 87.57 87.57 0 +0.00(+0.00%)
Sep 26, 2016 87.57 87.57 87.57 87.57 182 +0.04(+0.05%)
Sep 16, 2016 87.53 87.53 87.53 87.53 11,427 +0.02(+0.02%)
Sep 15, 2016 87.51 87.51 87.51 87.51 11,427 -0.01(-0.01%)
Sep 14, 2016 87.51 87.52 87.51 87.52 1,302 -0.03(-0.03%)
Sep 12, 2016 87.54 1 +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.