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 )

100.30 +0.04 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 97.25 97.27 97.25 97.25 439,262 +0.02(+0.02%)
Jan 30, 2024 97.23 97.24 97.23 97.23 833,295 +0.01(+0.01%)
Jan 29, 2024 97.22 97.23 97.22 97.22 535,836 +0.02(+0.02%)
Jan 26, 2024 97.20 97.21 97.20 97.20 619,788 +0.01(+0.01%)
Jan 25, 2024 97.20 97.20 97.20 97.19 432,133 +0.04(+0.04%)
Jan 24, 2024 97.15 97.16 97.15 97.15 622,086 +0.02(+0.02%)
Jan 23, 2024 97.13 97.14 97.13 97.13 2,153,300 +0.02(+0.02%)
Jan 22, 2024 97.13 97.13 97.11 97.11 663,996 -0.01(-0.01%)
Jan 19, 2024 97.12 97.12 97.11 97.12 453,141 +0.01(+0.01%)
Jan 18, 2024 97.10 97.11 97.09 97.11 1,040,775 +0.06(+0.06%)
Jan 17, 2024 97.07 97.07 97.05 97.05 552,272 +0.00(+0.00%)
Jan 16, 2024 97.14 97.14 97.05 97.05 669,699 +0.01(+0.01%)
Jan 12, 2024 97.05 97.06 97.04 97.04 2,435,281 +0.03(+0.03%)
Jan 11, 2024 97.01 97.03 97.01 97.01 591,017 +0.06(+0.06%)
Jan 10, 2024 96.97 96.98 96.96 96.96 619,260 +0.01(+0.01%)
Jan 09, 2024 96.96 96.96 96.95 96.95 510,493 +0.01(+0.01%)
Jan 08, 2024 96.95 96.95 96.93 96.94 831,180 +0.01(+0.01%)
Jan 05, 2024 96.91 96.94 96.91 96.93 665,783 +0.03(+0.03%)
Jan 04, 2024 96.91 96.92 96.90 96.90 672,055 +0.03(+0.03%)
Jan 03, 2024 96.88 96.88 96.86 96.87 634,166 +0.01(+0.01%)
Jan 02, 2024 96.86 96.87 96.85 96.86 917,598 +0.02(+0.02%)
Dec 29, 2023 96.84 96.86 96.84 96.84 740,194 +0.01(+0.01%)
Dec 28, 2023 96.84 96.84 96.83 96.83 2,191,272 +0.04(+0.04%)
Dec 27, 2023 96.79 96.79 96.77 96.79 1,265,309 +0.04(+0.04%)
Dec 26, 2023 96.76 96.76 96.75 96.75 517,393 +0.00(+0.00%)
Dec 22, 2023 96.75 96.76 96.74 96.75 502,382 +0.01(+0.01%)
Dec 21, 2023 96.75 96.75 96.73 96.74 550,865 +0.06(+0.06%)
Dec 20, 2023 96.68 96.69 96.67 96.69 637,091 +0.04(+0.04%)
Dec 19, 2023 96.65 96.67 96.65 96.65 958,835 +0.01(+0.01%)
Dec 18, 2023 96.65 96.65 96.64 96.64 1,091,856 +0.01(+0.01%)
Dec 15, 2023 96.63 96.64 96.63 96.63 1,355,137 +0.01(+0.01%)
Dec 14, 2023 96.63 96.63 96.62 96.62 1,766,890 +0.04(+0.04%)
Dec 13, 2023 96.55 96.58 96.54 96.58 1,239,320 +0.06(+0.06%)
Dec 12, 2023 96.53 96.54 96.52 96.52 544,460 +0.01(+0.01%)
Dec 11, 2023 96.52 96.52 96.51 96.51 523,703 +0.01(+0.01%)
Dec 08, 2023 96.50 96.51 96.50 96.50 718,316 -0.01(-0.01%)
Dec 07, 2023 96.50 96.51 96.49 96.51 972,697 +0.06(+0.06%)
Dec 06, 2023 96.45 96.46 96.45 96.45 829,134 +0.01(+0.01%)
Dec 05, 2023 96.45 96.45 96.43 96.44 384,745 +0.01(+0.01%)
Dec 04, 2023 96.43 96.43 96.42 96.43 734,264 +0.01(+0.01%)
Dec 01, 2023 96.41 96.42 96.41 96.42 907,286 +0.03(+0.04%)
Nov 30, 2023 96.39 96.40 96.39 96.39 571,034 +0.05(+0.05%)
Nov 29, 2023 96.35 96.36 96.34 96.34 1,088,513 +0.02(+0.02%)
Nov 28, 2023 96.32 96.33 96.32 96.32 513,802 +0.01(+0.01%)
Nov 27, 2023 96.31 96.31 96.30 96.31 535,395 +0.01(+0.01%)
Nov 24, 2023 96.30 96.30 96.29 96.30 162,231 +0.03(+0.03%)
Nov 22, 2023 96.28 96.29 96.28 96.28 1,045,238 +0.04(+0.04%)
Nov 21, 2023 96.24 96.25 96.24 96.24 1,087,662 +0.02(+0.02%)
Nov 20, 2023 96.22 96.23 96.21 96.22 757,768 +0.02(+0.02%)
Nov 17, 2023 96.20 96.21 96.20 96.20 720,570 +0.01(+0.01%)
Nov 16, 2023 96.18 96.20 96.18 96.19 561,434 +0.04(+0.04%)
Nov 15, 2023 96.15 96.15 96.14 96.15 1,743,665 +0.01(+0.01%)
Nov 14, 2023 96.13 96.14 96.12 96.14 1,185,686 +0.05(+0.05%)
Nov 13, 2023 96.10 96.10 96.09 96.09 3,652,942 +0.00(+0.00%)
Nov 10, 2023 96.09 96.10 96.08 96.09 874,187 +0.01(+0.01%)
Nov 09, 2023 96.08 96.08 96.06 96.08 415,707 +0.04(+0.04%)
Nov 08, 2023 96.03 96.04 96.03 96.04 723,225 +0.03(+0.03%)
Nov 07, 2023 96.03 96.03 96.02 96.02 526,307 +0.02(+0.02%)
Nov 06, 2023 96.01 96.02 96.00 96.00 442,392 +0.00(+0.00%)
Nov 03, 2023 96.00 96.01 95.99 96.00 762,875 +0.02(+0.02%)
Nov 02, 2023 95.97 95.98 95.97 95.98 985,893 +0.06(+0.06%)
Nov 01, 2023 95.92 95.93 95.91 95.92 1,816,758 +0.01(+0.01%)
Oct 31, 2023 95.90 95.91 95.90 95.91 1,357,312 +0.01(+0.01%)
Oct 30, 2023 95.88 95.90 95.88 95.90 593,526 +0.03(+0.03%)
Oct 27, 2023 95.88 95.88 95.87 95.87 588,127 +0.01(+0.01%)
Oct 26, 2023 95.86 95.87 95.86 95.86 660,502 +0.05(+0.05%)
Oct 25, 2023 95.81 95.82 95.81 95.81 823,355 +0.00(+0.00%)
Oct 24, 2023 95.81 95.81 95.80 95.81 843,199 +0.03(+0.03%)
Oct 23, 2023 95.79 95.79 95.78 95.78 1,838,143 +0.01(+0.01%)
Oct 20, 2023 95.77 95.78 95.77 95.77 510,071 +0.01(+0.01%)
Oct 19, 2023 95.77 95.77 95.76 95.77 504,845 +0.06(+0.06%)
Oct 18, 2023 95.73 95.73 95.71 95.71 647,296 +0.01(+0.01%)
Oct 17, 2023 95.71 95.72 95.70 95.70 576,927 +0.00(+0.00%)
Oct 16, 2023 95.70 95.70 95.69 95.70 485,656 +0.03(+0.03%)
Oct 13, 2023 95.68 95.68 95.67 95.67 509,167 +0.02(+0.02%)
Oct 12, 2023 95.65 95.67 95.65 95.65 643,078 +0.04(+0.04%)
Oct 11, 2023 95.62 95.62 95.61 95.61 450,660 +0.00(+0.00%)
Oct 10, 2023 95.61 95.61 95.60 95.61 714,653 +0.02(+0.02%)
Oct 09, 2023 95.58 95.60 95.58 95.59 505,831 +0.01(+0.01%)
Oct 06, 2023 95.59 95.60 95.58 95.58 745,906 -0.01(-0.01%)
Oct 05, 2023 95.58 95.59 95.58 95.59 392,421 +0.07(+0.07%)
Oct 04, 2023 95.54 95.54 95.52 95.53 900,510 +0.03(+0.03%)
Oct 03, 2023 95.50 95.51 95.50 95.50 869,864 +0.00(+0.00%)
Oct 02, 2023 95.50 95.50 95.49 95.50 1,200,676 +0.03(+0.03%)
Sep 29, 2023 95.48 95.48 95.47 95.47 475,840 +0.00(+0.00%)
Sep 28, 2023 95.46 95.47 95.46 95.47 546,942 +0.06(+0.06%)
Sep 27, 2023 95.42 95.43 95.41 95.41 1,196,137 -0.01(-0.01%)
Sep 26, 2023 95.40 95.42 95.40 95.42 949,727 +0.02(+0.02%)
Sep 25, 2023 95.40 95.40 95.39 95.40 600,734 +0.03(+0.03%)
Sep 22, 2023 95.38 95.39 95.38 95.38 469,331 +0.01(+0.01%)
Sep 21, 2023 95.38 95.38 95.37 95.37 428,263 +0.03(+0.03%)
Sep 20, 2023 95.33 95.34 95.32 95.34 668,026 +0.02(+0.02%)
Sep 19, 2023 95.32 95.32 95.31 95.32 604,430 +0.01(+0.01%)
Sep 18, 2023 95.31 95.31 95.30 95.31 312,439 +0.03(+0.03%)
Sep 15, 2023 95.28 95.29 95.28 95.28 449,774 +0.00(+0.00%)
Sep 14, 2023 95.27 95.29 95.27 95.28 496,679 +0.05(+0.05%)
Sep 13, 2023 95.24 95.24 95.23 95.23 352,106 +0.01(+0.01%)
Sep 12, 2023 95.22 95.22 95.21 95.22 432,186 +0.02(+0.02%)
Sep 11, 2023 95.21 95.22 95.20 95.20 536,124 +0.00(+0.00%)
Sep 08, 2023 95.20 95.20 95.19 95.20 283,038 +0.01(+0.01%)
Sep 07, 2023 95.17 95.19 95.17 95.19 432,280 +0.05(+0.05%)
Sep 06, 2023 95.14 95.15 95.13 95.15 774,593 +0.01(+0.01%)
Sep 05, 2023 95.13 95.14 95.13 95.14 987,717 +0.02(+0.02%)
Sep 01, 2023 95.13 95.13 95.11 95.12 876,589 +0.02(+0.02%)
Aug 31, 2023 95.10 95.11 95.09 95.10 715,503 +0.05(+0.05%)
Aug 30, 2023 95.05 95.06 95.04 95.05 892,867 +0.01(+0.01%)
Aug 29, 2023 95.02 95.04 95.01 95.04 474,534 +0.04(+0.04%)
Aug 28, 2023 95.02 95.02 95.00 95.00 522,037 +0.00(+0.00%)
Aug 25, 2023 95.00 95.01 94.99 95.00 392,290 +0.01(+0.01%)
Aug 24, 2023 95.00 95.00 94.99 94.99 531,196 +0.03(+0.03%)
Aug 23, 2023 94.94 94.96 94.94 94.96 374,776 +0.02(+0.02%)
Aug 22, 2023 94.95 94.95 94.93 94.94 488,754 +0.02(+0.02%)
Aug 21, 2023 94.93 94.94 94.93 94.93 1,215,346 +0.00(+0.00%)
Aug 18, 2023 94.91 94.93 94.91 94.93 743,273 +0.02(+0.02%)
Aug 17, 2023 94.91 94.91 94.90 94.91 3,874,304 +0.04(+0.04%)
Aug 16, 2023 94.87 94.87 94.86 94.87 1,082,881 +0.01(+0.01%)
Aug 15, 2023 94.84 94.86 94.84 94.86 767,651 +0.02(+0.02%)
Aug 14, 2023 94.84 94.84 94.83 94.84 395,721 +0.02(+0.02%)
Aug 11, 2023 94.83 94.83 94.82 94.82 338,867 +0.00(+0.00%)
Aug 10, 2023 94.81 94.82 94.80 94.82 569,327 +0.06(+0.06%)
Aug 09, 2023 94.77 94.77 94.76 94.76 364,781 +0.02(+0.02%)
Aug 08, 2023 94.76 94.76 94.74 94.74 538,612 +0.00(+0.00%)
Aug 07, 2023 94.74 94.74 94.74 94.74 1,022,355 +0.02(+0.02%)
Aug 04, 2023 94.74 94.74 94.73 94.73 410,508 +0.01(+0.01%)
Aug 03, 2023 94.72 94.72 94.71 94.72 559,405 +0.04(+0.04%)
Aug 02, 2023 94.68 94.68 94.66 94.68 617,776 +0.03(+0.03%)
Aug 01, 2023 94.64 94.66 94.64 94.65 991,308 +0.02(+0.02%)
Jul 31, 2023 94.64 94.64 94.63 94.63 437,889 -0.01(-0.01%)
Jul 28, 2023 94.63 94.64 94.62 94.64 286,398 +0.02(+0.02%)
Jul 27, 2023 94.62 94.62 94.61 94.62 301,056 +0.05(+0.05%)
Jul 26, 2023 94.58 94.58 94.57 94.57 589,116 +0.02(+0.02%)
Jul 25, 2023 94.56 94.56 94.55 94.55 866,122 -0.01(-0.01%)
Jul 24, 2023 94.55 94.56 94.54 94.56 573,374 +0.01(+0.01%)
Jul 21, 2023 94.55 94.55 94.53 94.55 430,211 +0.03(+0.03%)
Jul 20, 2023 94.52 94.53 94.52 94.52 396,974 +0.02(+0.02%)
Jul 19, 2023 94.49 94.50 94.49 94.50 752,194 +0.02(+0.02%)
Jul 18, 2023 94.48 94.49 94.48 94.49 715,208 +0.01(+0.01%)
Jul 17, 2023 94.47 94.48 94.46 94.48 827,661 +0.02(+0.02%)
Jul 14, 2023 94.46 94.47 94.45 94.46 594,783 +0.02(+0.02%)
Jul 13, 2023 94.44 94.46 94.44 94.44 987,205 +0.05(+0.05%)
Jul 12, 2023 94.41 94.41 94.39 94.39 812,828 +0.02(+0.02%)
Jul 11, 2023 94.37 94.38 94.37 94.37 468,017 +0.01(+0.01%)
Jul 10, 2023 94.37 94.37 94.36 94.36 989,021 +0.00(+0.00%)
Jul 07, 2023 94.36 94.36 94.35 94.36 447,088 +0.02(+0.02%)
Jul 06, 2023 94.33 94.34 94.33 94.34 2,056,818 +0.05(+0.05%)
Jul 05, 2023 94.31 94.32 94.30 94.30 1,148,657 +0.02(+0.02%)
Jul 03, 2023 94.28 94.30 94.28 94.28 448,732 -0.01(-0.01%)
Jun 30, 2023 94.27 94.29 94.27 94.29 924,555 +0.05(+0.05%)
Jun 29, 2023 94.26 94.26 94.24 94.24 505,308 +0.02(+0.02%)
Jun 28, 2023 94.24 94.24 94.22 94.22 453,624 +0.00(+0.00%)
Jun 27, 2023 94.22 94.23 94.21 94.22 494,187 +0.01(+0.01%)
Jun 26, 2023 94.23 94.23 94.20 94.21 593,149 +0.00(+0.00%)
Jun 23, 2023 94.20 94.22 94.20 94.21 317,380 +0.03(+0.03%)
Jun 22, 2023 94.20 94.20 94.18 94.18 416,046 +0.02(+0.02%)
Jun 21, 2023 94.16 94.16 94.15 94.16 595,235 +0.03(+0.03%)
Jun 20, 2023 94.16 94.16 94.14 94.14 781,504 +0.00(+0.00%)
Jun 16, 2023 94.13 94.15 94.13 94.14 439,625 +0.02(+0.02%)
Jun 15, 2023 94.12 94.13 94.11 94.12 1,026,663 +0.45(+0.48%)
May 08, 2023 93.67 93.67 93.65 93.67 810,505 +0.00(+0.00%)
May 05, 2023 93.67 93.67 93.65 93.67 435,226 -0.01(-0.01%)
May 04, 2023 93.66 93.69 93.64 93.68 734,011 +0.06(+0.06%)
May 03, 2023 93.62 93.63 93.61 93.62 934,862 +0.00(+0.00%)
May 02, 2023 93.60 93.62 93.59 93.62 1,422,956 +0.04(+0.04%)
May 01, 2023 93.60 93.60 93.58 93.58 1,096,160 -0.02(-0.02%)
Apr 28, 2023 93.59 93.60 93.58 93.60 541,230 +0.01(+0.01%)
Apr 27, 2023 93.60 93.60 93.58 93.59 305,495 +0.01(+0.01%)
Apr 26, 2023 93.58 93.58 93.57 93.58 467,631 +0.01(+0.01%)
Apr 25, 2023 93.56 93.58 93.56 93.58 567,390 +0.02(+0.02%)
Apr 24, 2023 93.54 93.56 93.54 93.56 858,340 +0.02(+0.02%)
Apr 21, 2023 93.55 93.55 93.53 93.54 602,084 +0.02(+0.02%)
Apr 20, 2023 93.53 93.53 93.52 93.52 708,954 +0.05(+0.05%)
Apr 19, 2023 93.48 93.48 93.46 93.47 684,646 +0.00(+0.00%)
Apr 18, 2023 93.47 93.47 93.45 93.47 490,700 +0.03(+0.03%)
Apr 17, 2023 93.45 93.45 93.43 93.44 814,448 +0.01(+0.01%)
Apr 14, 2023 93.46 93.46 93.44 93.44 338,865 -0.03(-0.03%)
Apr 13, 2023 93.46 93.47 93.45 93.46 648,944 +0.06(+0.06%)
Apr 12, 2023 93.42 93.44 93.41 93.41 5,772,610 +0.02(+0.02%)
Apr 11, 2023 93.40 93.41 93.39 93.39 904,292 -0.01(-0.01%)
Apr 10, 2023 93.39 93.40 93.38 93.40 844,877 -0.03(-0.03%)
Apr 06, 2023 93.44 93.44 93.41 93.43 925,451 +0.00(+0.00%)
Apr 05, 2023 93.43 93.44 93.41 93.43 750,229 +0.07(+0.07%)
Apr 04, 2023 93.32 93.36 93.32 93.36 699,581 +0.05(+0.05%)
Apr 03, 2023 93.32 93.32 93.30 93.31 1,034,806 +0.02(+0.02%)
Mar 31, 2023 93.33 93.33 93.30 93.30 828,664 -0.02(-0.02%)
Mar 30, 2023 93.34 93.34 93.31 93.32 555,813 +0.01(+0.01%)
Mar 29, 2023 93.31 93.31 93.29 93.31 641,126 +0.02(+0.02%)
Mar 28, 2023 93.31 93.31 93.29 93.29 709,955 +0.01(+0.01%)
Mar 27, 2023 93.30 93.30 93.28 93.28 1,089,538 -0.04(-0.04%)
Mar 24, 2023 93.34 93.34 93.31 93.32 697,970 +0.03(+0.03%)
Mar 23, 2023 93.27 93.30 93.26 93.29 1,134,620 +0.07(+0.08%)
Mar 22, 2023 93.21 93.23 93.19 93.22 1,490,750 +0.01(+0.01%)
Mar 21, 2023 93.20 93.21 93.19 93.21 476,817 -0.02(-0.02%)
Mar 20, 2023 93.23 93.24 93.21 93.22 774,142 -0.01(-0.01%)
Mar 17, 2023 93.20 93.24 93.19 93.23 671,794 +0.07(+0.07%)
Mar 16, 2023 93.23 93.23 93.17 93.17 729,630 -0.03(-0.03%)
Mar 15, 2023 93.22 93.22 93.18 93.20 1,953,246 +0.09(+0.10%)
Mar 14, 2023 93.09 93.10 93.07 93.10 1,007,739 -0.05(-0.05%)
Mar 13, 2023 93.13 93.15 93.08 93.15 2,917,050 +0.17(+0.18%)
Mar 10, 2023 92.97 92.99 92.96 92.98 1,312,136 +0.07(+0.07%)
Mar 09, 2023 92.93 92.93 92.92 92.92 867,017 +0.05(+0.05%)
Mar 08, 2023 92.88 92.89 92.87 92.87 649,019 -0.01(-0.01%)
Mar 07, 2023 92.91 92.92 92.87 92.88 622,252 -0.03(-0.03%)
Mar 06, 2023 92.91 92.91 92.90 92.91 642,359 +0.01(+0.01%)
Mar 03, 2023 92.90 92.90 92.89 92.90 759,812 +0.02(+0.02%)
Mar 02, 2023 92.88 92.89 92.87 92.88 1,039,159 +0.03(+0.03%)
Mar 01, 2023 92.85 92.85 92.83 92.85 1,629,102 +0.03(+0.03%)
Feb 28, 2023 92.84 92.84 92.83 92.83 671,784 +0.00(+0.00%)
Feb 27, 2023 92.84 92.84 92.83 92.83 456,075 +0.01(+0.01%)
Feb 24, 2023 92.80 92.82 92.80 92.82 776,541 +0.01(+0.01%)
Feb 23, 2023 92.81 92.81 92.79 92.81 599,555 +0.04(+0.04%)
Feb 22, 2023 92.77 92.77 92.76 92.77 6,255,502 +0.01(+0.01%)
Feb 21, 2023 92.75 92.76 92.74 92.76 1,162,227 +0.01(+0.01%)
Feb 17, 2023 92.74 92.75 92.73 92.75 776,593 +0.03(+0.03%)
Feb 16, 2023 92.74 92.74 92.72 92.72 350,699 +0.04(+0.04%)
Feb 15, 2023 92.70 92.70 92.69 92.69 836,379 +0.00(+0.00%)
Feb 14, 2023 92.68 92.69 92.67 92.69 694,165 +0.01(+0.01%)
Feb 13, 2023 92.68 92.69 92.67 92.68 1,069,079 +0.01(+0.01%)
Feb 10, 2023 92.68 92.68 92.67 92.67 477,916 -0.01(-0.01%)
Feb 09, 2023 92.68 92.68 92.67 92.68 1,557,876 +0.04(+0.04%)
Feb 08, 2023 92.63 92.64 92.63 92.64 570,539 +0.00(+0.00%)
Feb 07, 2023 92.63 92.64 92.62 92.64 3,130,402 +0.02(+0.02%)
Feb 06, 2023 92.61 92.63 92.60 92.62 2,078,611 +0.00(+0.00%)
Feb 03, 2023 92.63 92.63 92.61 92.62 1,727,165 -0.01(-0.01%)
Feb 02, 2023 92.62 92.63 92.62 92.63 810,096 +0.04(+0.04%)
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.