Goldman Sachs TreasuryAccess 0-1 YearETF (GBIL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.89

+0.04

(+0.04%)

At close: 04:00PM EDT

99.88

-0.01

(-0.01%)

After hours:

04:03PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	99.89	99.90	99.88	99.89	99.89	575,000
13 Jun 2024	99.85	99.86	99.83	99.85	99.85	368,600
12 Jun 2024	99.82	99.83	99.82	99.82	99.82	373,200
11 Jun 2024	99.80	99.81	99.80	99.80	99.80	293,900
10 Jun 2024	99.80	99.80	99.78	99.78	99.78	351,500
07 Jun 2024	99.79	99.79	99.77	99.78	99.78	413,200
06 Jun 2024	99.75	99.75	99.74	99.75	99.75	245,900
05 Jun 2024	99.73	99.74	99.72	99.72	99.72	596,600
04 Jun 2024	99.70	99.72	99.70	99.72	99.72	549,200
03 Jun 2024	99.68	99.70	99.68	99.70	99.70	572,600
03 Jun 2024	0.438 Dividend
31 May 2024	100.12	100.12	100.11	100.12	99.68	594,400
30 May 2024	100.08	100.08	100.06	100.08	99.64	676,300
29 May 2024	100.06	100.06	100.04	100.06	99.62	656,100
28 May 2024	100.05	100.05	100.03	100.03	99.59	428,400
24 May 2024	100.03	100.05	100.03	100.05	99.61	373,400
23 May 2024	100.04	100.04	100.02	100.03	99.59	428,600
22 May 2024	99.97	99.98	99.97	99.97	99.53	290,200
21 May 2024	99.97	99.97	99.96	99.97	99.53	429,700
20 May 2024	99.96	99.96	99.94	99.94	99.50	272,100
17 May 2024	99.93	99.94	99.93	99.94	99.50	413,500
16 May 2024	99.92	99.93	99.91	99.91	99.47	407,900
15 May 2024	99.88	99.88	99.87	99.87	99.43	784,800
14 May 2024	99.85	99.86	99.85	99.85	99.41	319,200
13 May 2024	99.84	99.85	99.84	99.84	99.40	382,000
10 May 2024	99.84	99.84	99.82	99.84	99.40	461,000
09 May 2024	99.82	99.83	99.82	99.82	99.38	383,800
08 May 2024	99.78	99.79	99.77	99.77	99.33	353,800
07 May 2024	99.77	99.77	99.76	99.77	99.33	337,200
06 May 2024	99.76	99.76	99.74	99.76	99.32	1,194,300
03 May 2024	99.75	99.75	99.73	99.75	99.31	443,500
02 May 2024	99.71	99.72	99.70	99.71	99.27	1,323,400
01 May 2024	99.67	99.68	99.66	99.66	99.22	1,569,200
01 May 2024	0.458 Dividend
30 Apr 2024	100.11	100.11	100.10	100.10	99.21	837,900
29 Apr 2024	100.10	100.10	100.09	100.10	99.20	393,000
26 Apr 2024	100.10	100.10	100.08	100.08	99.19	370,400
25 Apr 2024	100.07	100.08	100.07	100.07	99.18	486,300
24 Apr 2024	100.03	100.04	100.03	100.03	99.14	668,300
23 Apr 2024	100.02	100.02	100.01	100.02	99.13	548,200
22 Apr 2024	100.00	100.01	100.00	100.00	99.11	820,300
19 Apr 2024	99.99	100.00	99.99	99.99	99.10	884,300
18 Apr 2024	99.97	99.99	99.97	99.97	99.08	405,800
17 Apr 2024	99.94	99.95	99.93	99.95	99.06	888,200
16 Apr 2024	99.91	99.93	99.91	99.93	99.04	489,600
15 Apr 2024	99.91	99.92	99.89	99.90	99.01	2,188,200
12 Apr 2024	99.91	99.91	99.90	99.90	99.01	507,000
11 Apr 2024	99.88	99.89	99.87	99.87	98.98	524,400
10 Apr 2024	99.85	99.85	99.83	99.83	98.94	1,709,900
09 Apr 2024	99.85	99.86	99.85	99.86	98.97	662,400
08 Apr 2024	99.84	99.85	99.83	99.83	98.94	626,200
05 Apr 2024	99.83	99.83	99.82	99.83	98.94	427,200
04 Apr 2024	99.83	99.83	99.82	99.83	98.94	376,000
03 Apr 2024	99.77	99.78	99.77	99.78	98.89	1,047,200
02 Apr 2024	99.75	99.76	99.75	99.75	98.86	614,500
01 Apr 2024	99.77	99.78	99.73	99.73	98.84	1,146,100
01 Apr 2024	0.396 Dividend
28 Mar 2024	100.13	100.89	100.12	100.89	99.60	614,700
27 Mar 2024	100.11	100.13	100.11	100.13	98.85	558,000
26 Mar 2024	100.07	100.07	100.06	100.07	98.79	438,600
25 Mar 2024	100.05	100.06	100.04	100.04	98.76	519,100
22 Mar 2024	100.04	100.05	100.03	100.04	98.76	378,900
21 Mar 2024	100.03	100.03	100.02	100.03	98.75	273,100
20 Mar 2024	99.97	99.99	99.96	99.97	98.69	544,200
19 Mar 2024	99.94	99.96	99.94	99.95	98.67	1,369,300
18 Mar 2024	99.93	99.94	99.93	99.93	98.65	489,100
15 Mar 2024	99.92	99.93	99.92	99.92	98.64	520,600
14 Mar 2024	99.92	99.93	99.91	99.91	98.63	382,200
13 Mar 2024	99.88	99.88	99.87	99.87	98.59	1,132,000
12 Mar 2024	99.87	99.88	99.86	99.87	98.59	316,300
11 Mar 2024	99.86	99.87	99.85	99.86	98.58	310,700
08 Mar 2024	99.86	99.86	99.85	99.85	98.57	488,400
07 Mar 2024	99.83	99.84	99.83	99.83	98.55	289,700
06 Mar 2024	99.79	99.80	99.78	99.78	98.50	219,800
05 Mar 2024	99.77	99.79	99.77	99.77	98.49	533,200
04 Mar 2024	99.77	99.77	99.75	99.76	98.48	868,900
01 Mar 2024	99.75	99.76	99.75	99.75	98.47	899,300
01 Mar 2024	0.402 Dividend
29 Feb 2024	100.13	100.14	100.12	100.12	98.44	340,000
28 Feb 2024	100.08	100.09	100.08	100.08	98.40	353,700
27 Feb 2024	100.08	100.08	100.06	100.07	98.39	573,000
26 Feb 2024	100.06	100.07	100.05	100.06	98.38	412,000
23 Feb 2024	100.05	100.06	100.04	100.04	98.36	496,100
22 Feb 2024	100.04	100.04	100.03	100.04	98.36	528,800
21 Feb 2024	100.01	100.01	99.99	100.00	98.32	608,000
20 Feb 2024	99.98	99.99	99.98	99.99	98.31	448,300
16 Feb 2024	99.97	99.97	99.96	99.96	98.28	740,200
15 Feb 2024	99.97	99.97	99.96	99.96	98.28	368,300
14 Feb 2024	99.90	99.91	99.89	99.91	98.23	920,700
13 Feb 2024	99.89	99.90	99.87	99.89	98.21	2,084,700
12 Feb 2024	99.90	99.91	99.89	99.90	98.22	535,700
09 Feb 2024	99.88	99.90	99.87	99.90	98.22	3,974,400
08 Feb 2024	99.88	99.88	99.87	99.87	98.19	856,200
07 Feb 2024	99.84	99.84	99.83	99.83	98.15	407,600
06 Feb 2024	99.80	99.82	99.80	99.81	98.13	523,000
05 Feb 2024	99.80	99.81	99.79	99.79	98.12	952,600
02 Feb 2024	99.80	99.80	99.78	99.79	98.12	571,200
01 Feb 2024	99.82	99.82	99.80	99.80	98.12	1,631,600
01 Feb 2024	0.404 Dividend
31 Jan 2024	100.16	100.18	100.16	100.16	98.08	426,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.54(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,490.95+370.77(+0.71%)

Goldman Sachs TreasuryAccess 0-1 YearETF (GBIL)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.54(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,490.95
+370.77(+0.71%)