Goldman Sachs Access Treasury 0-1 Year ETF (GBIL) Historical Stock Data
99.75 ↑0.04 (0.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBIL is up 0.02% a day on average. There have been 19 days where Goldman Sachs Access Treasury 0-1 Year ETF closed green and 11 days where GBIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 99.75 | 99.75 | ↑$0.00 (0.00%) | 99.73 | 99.75 | 443.47K |
| 2024-05-02 | 99.71 | 99.71 | ↑$0.00 (0.00%) | 99.70 | 99.72 | 1.30M |
| 2024-05-01 | 99.67 | 99.66 | ↓$0.01 (-0.01%) | 99.66 | 99.68 | 1.57M |
| 2024-04-30 | 100.11 | 100.10 | ↓$0.01 (-0.01%) | 100.10 | 100.11 | 837.93K |
| 2024-04-29 | 100.10 | 100.10 | ↓$0.00 (0.00%) | 100.09 | 100.10 | 379.50K |
| 2024-04-26 | 100.10 | 100.08 | ↓$0.02 (-0.02%) | 100.08 | 100.10 | 370.43K |
| 2024-04-25 | 100.07 | 100.07 | ↑$0.00 (0.00%) | 100.07 | 100.08 | 486.28K |
| 2024-04-24 | 100.03 | 100.03 | ↑$0.00 (0.00%) | 100.03 | 100.04 | 633.58K |
| 2024-04-23 | 100.02 | 100.02 | ↑$0.00 (0.00%) | 100.01 | 100.02 | 548.25K |
| 2024-04-22 | 100.00 | 100.00 | ↑$0.00 (0.00%) | 100.00 | 100.01 | 820.35K |
| 2024-04-19 | 99.99 | 99.99 | ↑$0.00 (0.00%) | 99.99 | 100.00 | 884.34K |
| 2024-04-18 | 99.97 | 99.97 | ↑$0.00 (0.00%) | 99.97 | 99.99 | 405.75K |
| 2024-04-17 | 99.94 | 99.95 | ↑$0.01 (0.01%) | 99.93 | 99.95 | 888.19K |
| 2024-04-16 | 99.91 | 99.93 | ↑$0.02 (0.02%) | 99.91 | 99.93 | 489.58K |
| 2024-04-15 | 99.91 | 99.90 | ↓$0.01 (-0.01%) | 99.89 | 99.92 | 2.19M |
| 2024-04-12 | 99.91 | 99.90 | ↓$0.01 (-0.01%) | 99.90 | 99.91 | 506.93K |
| 2024-04-11 | 99.88 | 99.87 | ↓$0.01 (-0.01%) | 99.87 | 99.89 | 524.38K |
| 2024-04-10 | 99.85 | 99.83 | ↓$0.02 (-0.02%) | 99.83 | 99.85 | 1.71M |
| 2024-04-09 | 99.85 | 99.86 | ↑$0.01 (0.01%) | 99.85 | 99.86 | 662.44K |
| 2024-04-08 | 99.84 | 99.83 | ↓$0.01 (-0.01%) | 99.83 | 99.85 | 625.61K |
| 2024-04-05 | 99.83 | 99.83 | ↑$0.00 (0.00%) | 99.82 | 99.83 | 427.20K |
| 2024-04-04 | 99.83 | 99.83 | ↑$0.00 (0.00%) | 99.82 | 99.83 | 375.93K |
| 2024-04-03 | 99.77 | 99.78 | ↑$0.01 (0.01%) | 99.77 | 99.78 | 1.05M |
| 2024-04-02 | 99.75 | 99.75 | ↑$0.00 (0.00%) | 99.75 | 99.76 | 614.47K |
| 2024-04-01 | 99.77 | 99.73 | ↓$0.04 (-0.04%) | 99.73 | 99.78 | 1.13M |
| 2024-03-28 | 100.13 | 100.89 | ↑$0.76 (0.76%) | 100.12 | 100.89 | 614.75K |
| 2024-03-27 | 100.11 | 100.13 | ↑$0.02 (0.02%) | 100.11 | 100.13 | 558.05K |
| 2024-03-26 | 100.07 | 100.07 | ↑$0.00 (0.00%) | 100.06 | 100.07 | 438.55K |
| 2024-03-25 | 100.05 | 100.04 | ↓$0.01 (-0.01%) | 100.04 | 100.06 | 519.06K |
| 2024-03-22 | 100.04 | 100.04 | ↑$0.00 (0.00%) | 100.03 | 100.05 | 378.91K |
Create an account or log in to view more rows.
$GBIL my put options are fine
$GBIL Chill out and chill some more. It's all temporary.
$GBIL Price target here?
$GBIL holy fuck
$GBIL I like green candles on my birthday cake
$GBIL enjoy your weekend
$GBIL looks like a loading
$GBIL I'll say it again slowwwllyyyy! Better stocks to short by far
$GBIL this is going to skyrocket tmr!!!
$GBIL I hope I never have to work for anyone again after this