GS Treasuryaccess 0-1 Year ETF (NY: GBIL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2017 | 87.31 | 51 | +0.02(+0.02%) | |||
| Mar 27, 2017 | 87.29 | 44 | -0.02(-0.02%) | |||
| Mar 24, 2017 | 87.31 | 87.31 | 87.29 | 87.31 | 61,152 | +0.01(+0.01%) |
| Mar 23, 2017 | 87.31 | 87.31 | 87.30 | 87.30 | 973 | +0.00(+0.00%) |
| Mar 21, 2017 | 87.29 | 114 | -0.01(-0.01%) | |||
| Mar 20, 2017 | 87.30 | 87.31 | 87.29 | 87.31 | 1,119 | +0.02(+0.02%) |
| Mar 17, 2017 | 87.30 | 87.30 | 87.29 | 87.29 | 6,057 | +0.00(+0.01%) |
| Mar 16, 2017 | 87.29 | 87.29 | 87.29 | 87.29 | 1,231 | +0.02(+0.03%) |
| Mar 15, 2017 | 87.26 | 87.35 | 87.26 | 87.26 | 3,779 | -0.01(-0.01%) |
| Mar 14, 2017 | 87.26 | 87.27 | 87.26 | 87.27 | 2,303 | -0.01(-0.01%) |
| Mar 13, 2017 | 87.28 | 87.28 | 87.28 | 87.28 | 264 | +0.00(+0.00%) |
| Mar 10, 2017 | 87.27 | 87.28 | 87.27 | 87.28 | 19,046 | +0.01(+0.01%) |
| Mar 09, 2017 | 87.27 | 87.28 | 87.27 | 87.27 | 1,353 | -0.01(-0.01%) |
| Mar 08, 2017 | 87.26 | 87.28 | 87.26 | 87.28 | 6,311 | +0.00(+0.00%) |
| Mar 07, 2017 | 87.29 | 87.29 | 87.28 | 87.28 | 2,963 | -0.01(-0.01%) |
| Mar 06, 2017 | 87.30 | 87.30 | 87.26 | 87.29 | 12,747 | +0.00(+0.00%) |
| Mar 03, 2017 | 87.29 | 87.29 | 87.29 | 87.29 | 5,410 | -0.01(-0.01%) |
| Mar 02, 2017 | 87.29 | 87.30 | 87.29 | 87.30 | 1,652 | -0.01(-0.01%) |
| Mar 01, 2017 | 87.29 | 87.31 | 87.29 | 87.31 | 3,170 | -0.00(-0.00%) |
| Feb 28, 2017 | 87.32 | 87.32 | 87.31 | 87.31 | 1,109 | -0.02(-0.03%) |
| Feb 27, 2017 | 87.33 | 87.33 | 87.31 | 87.33 | 2,679 | -0.00(-0.00%) |
| Feb 24, 2017 | 87.31 | 87.33 | 87.31 | 87.33 | 6,585 | +0.00(+0.00%) |
| Feb 23, 2017 | 87.32 | 87.33 | 87.32 | 87.33 | 36,538 | +0.01(+0.01%) |
| Feb 22, 2017 | 87.32 | 87.32 | 87.32 | 87.32 | 5,944 | +0.00(+0.00%) |
| Feb 21, 2017 | 87.32 | 87.32 | 87.32 | 87.32 | 4,558 | +0.02(+0.03%) |
| Feb 17, 2017 | 87.30 | 87.30 | 87.30 | 0 | +0.00(+0.00%) | |
| Feb 15, 2017 | 87.30 | 85 | +0.00(+0.00%) | |||
| Feb 14, 2017 | 87.30 | 87.30 | 87.29 | 87.30 | 28,638 | -0.01(-0.01%) |
| Feb 13, 2017 | 87.30 | 87.30 | 87.30 | 87.30 | 2,519 | -0.01(-0.01%) |
| Feb 10, 2017 | 87.30 | 87.33 | 87.30 | 87.31 | 2,387 | +0.01(+0.01%) |
| Feb 09, 2017 | 87.30 | 87.30 | 87.30 | 87.30 | 114 | +0.00(+0.00%) |
| Feb 08, 2017 | 87.30 | 87.35 | 87.30 | 87.30 | 2,355 | -0.03(-0.03%) |
| Feb 07, 2017 | 87.30 | 87.35 | 87.30 | 87.33 | 546 | +0.03(+0.03%) |
| Feb 06, 2017 | 87.30 | 87.30 | 87.30 | 87.30 | 5,309 | +0.00(+0.00%) |
| Feb 03, 2017 | 87.30 | 87.30 | 87.30 | 87.30 | 1,643 | +0.01(+0.01%) |
| Feb 02, 2017 | 87.30 | 87.30 | 87.30 | 87.30 | 6,376 | +0.02(+0.02%) |
| Feb 01, 2017 | 87.28 | 87.30 | 87.28 | 87.28 | 9,129 | -0.00(-0.00%) |
| Jan 31, 2017 | 87.28 | 87.29 | 87.28 | 87.28 | 805 | +0.00(+0.00%) |
| Jan 30, 2017 | 87.28 | 87.28 | 87.28 | 87.28 | 452 | -0.01(-0.01%) |
| Jan 27, 2017 | 87.29 | 87.29 | 87.29 | 87.29 | 678 | +0.01(+0.02%) |
| Jan 26, 2017 | 87.28 | 87.28 | 87.28 | 87.28 | 1,738 | -0.01(-0.02%) |
| Jan 25, 2017 | 87.34 | 87.34 | 87.28 | 87.29 | 4,020 | +0.01(+0.01%) |
| Jan 24, 2017 | 87.28 | 87.29 | 87.27 | 87.28 | 119,961 | -0.01(-0.01%) |
| Jan 23, 2017 | 87.29 | 87.29 | 87.29 | 87.29 | 2,131 | +0.01(+0.01%) |
| Jan 20, 2017 | 87.28 | 87.28 | 87.28 | 87.28 | 1,566 | +0.01(+0.01%) |
| Jan 19, 2017 | 87.27 | 87.27 | 87.27 | 87.27 | 1,378 | +0.00(+0.00%) |
| Jan 18, 2017 | 87.27 | 87.27 | 87.27 | 87.27 | 271 | +0.03(+0.04%) |
| Jan 17, 2017 | 87.24 | 87.24 | 87.24 | 87.24 | 346 | +0.00(+0.00%) |
| Jan 13, 2017 | 87.24 | 87.24 | 87.24 | 0 | -0.03(-0.04%) | |
| Jan 12, 2017 | 87.27 | 87.27 | 87.27 | 87.27 | 1,354 | +0.00(+0.00%) |
| Jan 11, 2017 | 87.27 | 87.27 | 87.27 | 87.27 | 1,428 | +0.01(+0.01%) |
| Jan 10, 2017 | 87.26 | 87.27 | 87.26 | 87.26 | 130,442 | +0.00(+0.00%) |
| Jan 09, 2017 | 87.26 | 87.26 | 87.26 | 87.26 | 836 | +0.03(+0.04%) |
| Jan 06, 2017 | 87.23 | 87.23 | 87.23 | 87.23 | 385 | -0.02(-0.02%) |
| Jan 05, 2017 | 87.26 | 87.26 | 87.25 | 87.25 | 1,219 | -0.00(-0.00%) |
| Jan 04, 2017 | 87.25 | 87.25 | 87.25 | 87.25 | 11,901 | -0.00(-0.00%) |
| Jan 03, 2017 | 87.24 | 87.26 | 87.24 | 87.26 | 117,872 | +0.01(+0.01%) |
| Dec 30, 2016 | 87.25 | 87.25 | 87.25 | 0 | +0.01(+0.01%) | |
| Dec 29, 2016 | 87.24 | 87.24 | 87.24 | 87.24 | 1,145 | +0.01(+0.01%) |
| Dec 28, 2016 | 87.23 | 87.23 | 87.23 | 87.23 | 997 | +0.00(+0.00%) |
| Dec 27, 2016 | 87.23 | 87.23 | 87.23 | 87.23 | 1,037 | -0.01(-0.01%) |
| Dec 22, 2016 | 87.23 | 87.23 | 87.23 | 0 | +0.01(+0.01%) | |
| Dec 21, 2016 | 87.23 | 87.23 | 87.23 | 87.23 | 458 | -0.02(-0.02%) |
| Dec 19, 2016 | 87.24 | 87.24 | 87.24 | 0 | +0.03(+0.04%) | |
| Dec 16, 2016 | 87.21 | 87.21 | 87.21 | 87.21 | 243 | +0.02(+0.02%) |
| Dec 15, 2016 | 87.19 | 87.20 | 87.19 | 87.19 | 161,415 | -0.02(-0.02%) |
| Dec 12, 2016 | 87.21 | 87.21 | 87.21 | 0 | +0.01(+0.01%) | |
| Dec 09, 2016 | 87.20 | 87.21 | 87.20 | 87.20 | 2,033 | -0.00(-0.00%) |
| Dec 08, 2016 | 87.21 | 87.23 | 87.21 | 87.21 | 101,581 | +0.02(+0.02%) |
| Dec 07, 2016 | 87.20 | 87.21 | 87.19 | 87.19 | 1,917 | -0.01(-0.01%) |
| Dec 05, 2016 | 87.20 | 10 | -0.01(-0.01%) | |||
| Dec 01, 2016 | 87.21 | 57 | +0.01(+0.01%) | |||
| Nov 30, 2016 | 87.18 | 87.20 | 87.18 | 87.20 | 11,692 | +0.01(+0.01%) |
| Nov 29, 2016 | 87.19 | 87.19 | 87.19 | 87.19 | 803 | +0.00(+0.00%) |
| Nov 22, 2016 | 87.19 | 87.19 | 87.19 | 0 | +0.03(+0.03%) | |
| Nov 21, 2016 | 87.17 | 87.17 | 87.17 | 87.17 | 21,872 | +0.03(+0.04%) |
| Nov 14, 2016 | 87.13 | 87.13 | 87.13 | 0 | -0.05(-0.06%) | |
| Nov 10, 2016 | 87.19 | 86 | -0.01(-0.01%) | |||
| Nov 09, 2016 | 87.19 | 87.19 | 87.20 | 3,441 | +0.01(+0.01%) | |
| Nov 08, 2016 | 87.18 | 87.19 | 87.18 | 87.19 | 254 | +0.00(+0.00%) |
| Nov 04, 2016 | 87.19 | 1 | -0.01(-0.02%) | |||
| Nov 03, 2016 | 87.21 | 87.21 | 87.19 | 87.20 | 12,204 | +0.03(+0.03%) |
| Oct 31, 2016 | 87.18 | 87.18 | 87.18 | 0 | -0.01(-0.01%) | |
| Oct 21, 2016 | 87.19 | 87.19 | 87.19 | 0 | +0.01(+0.01%) | |
| Oct 19, 2016 | 87.18 | 87.18 | 87.18 | 87.18 | 34,425 | +0.00(+0.00%) |
| Oct 18, 2016 | 87.19 | 87.20 | 87.18 | 87.18 | 34,953 | +0.03(+0.03%) |
| Oct 12, 2016 | 87.15 | 87.15 | 87.15 | 87.15 | 1,836 | -0.02(-0.02%) |
| Oct 11, 2016 | 87.17 | 87.17 | 87.17 | 87.17 | 510 | +0.00(+0.00%) |
| Oct 07, 2016 | 87.15 | 87.17 | 87.15 | 87.17 | 1 | +0.03(+0.03%) |
| Oct 06, 2016 | 87.15 | 87.16 | 87.14 | 87.14 | 23,682 | -0.02(-0.02%) |
| Oct 05, 2016 | 87.16 | 87.16 | 87.16 | 87.16 | 137 | -0.04(-0.04%) |
| Oct 03, 2016 | 87.18 | 87.20 | 87.20 | 87.20 | 59,442 | +0.03(+0.03%) |
| Sep 30, 2016 | 87.18 | 87.19 | 87.17 | 87.17 | 12,175 | +0.00(+0.00%) |
| Sep 29, 2016 | 87.17 | 87.17 | 87.17 | 87.17 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 87.17 | 87.17 | 87.17 | 87.17 | 11,477 | -0.02(-0.02%) |
| Sep 27, 2016 | 87.19 | 87.19 | 87.19 | 87.19 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 87.19 | 87.19 | 87.19 | 87.19 | 183 | +0.04(+0.05%) |
| Sep 16, 2016 | 87.14 | 87.14 | 87.14 | 87.14 | 11,477 | +0.02(+0.02%) |
| Sep 15, 2016 | 87.12 | 87.12 | 87.12 | 87.12 | 11,477 | -0.01(-0.01%) |
| Sep 14, 2016 | 87.13 | 87.13 | 87.13 | 87.13 | 1,308 | -0.03(-0.03%) |
| Sep 12, 2016 | 87.16 | 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.
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.