Goldman Sachs Access Treasury 0 1 Year ETF (GBIL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.0800560392275 | 99.93 | 100.01 | 99.91 | 672959 | 99.94050567 | SP |
| 4 | -0.05 | -0.0499700179892 | 100.06 | 100.21 | 99.85 | 654143 | 99.99871136 | SP |
| 12 | -0.08 | -0.0799280647417 | 100.09 | 100.22 | 99.83 | 706835 | 100.00066538 | SP |
| 26 | 0.05 | 0.0500200080032 | 99.96 | 100.3 | 99.83 | 634406 | 100.01802284 | SP |
| 52 | 0.11 | 0.11011011011 | 99.9 | 100.89 | 99.66 | 600893 | 99.9704609 | SP |
| 156 | 0.09 | 0.0900720576461 | 99.92 | 100.89 | 99.56 | 669725 | 99.89378662 | SP |
| 260 | -0.32 | -0.318947473338 | 100.33 | 100.98 | 99.56 | 547109 | 100.01704602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 100 | 0.04 | 0.04 | 100.01 | 100.01 | 100 | 674238 |
| 1739489400 | 99.96 | 0.01 | 0.01 | 99.96 | 99.96 | 99.95 | 776085 |
| 1739403000 | 99.95 | 0.01 | 0.01 | 99.94 | 99.95 | 99.93 | 631558 |
| 1739316600 | 99.94 | 0.02 | 0.02 | 99.94 | 99.95 | 99.93 | 631750 |
| 1739230200 | 99.92 | -0.01 | -0.01 | 99.92 | 99.93 | 99.92 | 688177 |
| 1738971000 | 99.93 | 0.03 | 0.03 | 99.93 | 99.93 | 99.91 | 639405 |
| 1738884600 | 99.9 | 0.03 | 0.03 | 99.9 | 99.9 | 99.88 | 555014 |
| 1738798200 | 99.87 | 0.01 | 0.01 | 99.89 | 99.89 | 99.87 | 354591 |
| 1738711800 | 99.86 | 0.01 | 0.01 | 99.88 | 99.88 | 99.86 | 863371 |
| 1738625400 | 99.85 | -0.34 | -0.34 | 99.86 | 99.87 | 99.85 | 1422084 |
| 1738366200 | 100.19 | 0.03 | 0.03 | 100.2 | 100.21 | 100.19 | 799657 |
| 1738279800 | 100.16 | 0.02 | 0.02 | 100.17 | 100.17 | 100.15 | 623432 |
| 1738193400 | 100.14 | 0.01 | 0.01 | 100.14 | 100.16 | 100.14 | 371156 |
| 1738107000 | 100.13 | 0 | 0.00 | 100.15 | 100.15 | 100.13 | 487201 |
| 1738020600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.14 | 100.13 | 670836 |
| 1737761400 | 100.12 | 0.06 | 0.06 | 100.12 | 100.13 | 100.11 | 544446 |
| 1737675000 | 100.06 | 0 | 0.00 | 100.06 | 100.06 | 100.06 | 0 |
| 1737588600 | 100.06 | 0.01 | 0.01 | 100.06 | 100.075 | 100.06 | 491493 |
| 1737502200 | 100.05 | 0.01 | 0.01 | 100.05 | 100.06 | 100.05 | 812352 |
| 1737156600 | 100.04 | 0.03 | 0.03 | 100.06 | 100.06 | 100.04 | 499415 |
| 1737070200 | 100.01 | 0.02 | 0.02 | 100 | 100.01 | 99.99 | 507836 |
| 1736983800 | 99.99 | 0.02 | 0.02 | 99.98 | 99.99 | 99.98 | 518109 |
| 1736897400 | 99.97 | 0.01 | 0.01 | 99.96 | 99.98 | 99.96 | 410664 |
| 1736811000 | 99.96 | 0.01 | 0.01 | 99.97 | 99.97 | 99.95 | 774961 |
| 1736551800 | 99.95 | 0.03 | 0.03 | 99.96 | 99.96 | 99.95 | 935131 |
| 1736379000 | 99.92 | 0.03 | 0.03 | 99.91 | 99.92 | 99.9 | 721213 |
| 1736292600 | 99.89 | -0.01 | -0.01 | 99.9 | 99.91 | 99.89 | 867720 |
| 1736206200 | 99.9 | 0.02 | 0.02 | 99.91 | 99.91 | 99.89 | 554688 |
| 1735947000 | 99.88 | 0.03 | 0.03 | 99.88 | 99.89 | 99.88 | 877035 |
| 1735860600 | 99.85 | -0.07 | -0.07 | 99.84 | 99.86 | 99.84 | 639095 |
| 1735687800 | 99.92 | -0.29 | -0.29 | 99.85 | 99.92 | 99.83 | 952929 |
| 1735601400 | 100.21 | 0.01 | 0.01 | 100.2 | 100.22 | 100.2 | 1263231 |
| 1735342200 | 100.2 | 0.04 | 0.04 | 100.2 | 100.21 | 100.19 | 419111 |
| 1735255800 | 100.16 | 0.02 | 0.02 | 100.15 | 100.17 | 100.15 | 344372 |
| 1735077840 | 100.14 | 0.01 | 0.01 | 100.14 | 100.16 | 100.14 | 674554 |
| 1734996600 | 100.13 | 0.01 | 0.01 | 100.13 | 100.14 | 100.12 | 1156537 |
| 1734737400 | 100.12 | 0.03 | 0.03 | 100.13 | 100.13 | 100.11 | 1096467 |
| 1734651000 | 100.09 | 0.01 | 0.01 | 100.09 | 100.09 | 100.07 | 1462084 |
| 1734564600 | 100.08 | 0.03 | 0.03 | 100.08 | 100.08 | 100.06 | 885023 |
| 1734478200 | 100.05 | 0.01 | 0.01 | 100.06 | 100.06 | 100.05 | 400419 |
| 1734391800 | 100.04 | 0.02 | 0.02 | 100.04 | 100.05 | 100.03 | 421699 |
| 1734132600 | 100.02 | 0.01 | 0.01 | 100.03 | 100.04 | 100.02 | 569967 |
| 1734046200 | 100.01 | 0.02 | 0.02 | 100 | 100.01 | 100 | 487162 |
| 1733959800 | 99.99 | 0.02 | 0.02 | 99.97 | 99.99 | 99.97 | 664448 |
| 1733873400 | 99.97 | 0.01 | 0.01 | 99.96 | 99.97 | 99.96 | 271984 |
| 1733787000 | 99.96 | 0.01 | 0.01 | 99.96 | 99.96 | 99.94 | 509976 |
| 1733527800 | 99.95 | 0.06 | 0.06 | 99.94 | 99.95 | 99.94 | 616551 |
| 1733441400 | 99.89 | 0.01 | 0.01 | 99.9 | 99.9 | 99.89 | 2155126 |
| 1733355000 | 99.88 | 0.02 | 0.02 | 99.89 | 99.89 | 99.87 | 1393718 |
| 1733268600 | 99.86 | 0.01 | 0.01 | 99.85 | 99.87 | 99.85 | 420815 |
| 1733182200 | 99.85 | -0.34 | -0.34 | 99.83 | 99.85 | 99.83 | 1178262 |
| 1732917840 | 100.19 | 0.04 | 0.04 | 100.18 | 100.19 | 100.18 | 262527 |
| 1732750200 | 100.15 | 0.03 | 0.03 | 100.14 | 100.16 | 100.14 | 385110 |
| 1732663800 | 100.12 | 0.01 | 0.01 | 100.11 | 100.13 | 100.11 | 613960 |
| 1732577400 | 100.11 | 0.03 | 0.03 | 100.1 | 100.11 | 100.1 | 492847 |
| 1732318200 | 100.08 | 0.02 | 0.02 | 100.09 | 100.1 | 100.08 | 622319 |
| 1732231800 | 100.06 | 0.01 | 0.01 | 100.07 | 100.07 | 100.05 | 591970 |
| 1732145400 | 100.05 | 0 | 0.00 | 100.05 | 100.06 | 100.05 | 730887 |
| 1732059000 | 100.05 | 0.02 | 0.02 | 100.05 | 100.05 | 100.04 | 471341 |
| 1731972600 | 100.03 | 0.02 | 0.02 | 100.04 | 100.04 | 100.02 | 647021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
