GS Treasuryaccess 0-1 Year ETF (NY: GBIL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.34	99.35	99.33	99.33	342,695	+0.04(+0.04%)
Feb 28, 2024	99.29	99.30	99.29	99.29	356,540	+0.01(+0.01%)
Feb 27, 2024	99.29	99.29	99.27	99.28	577,538	+0.01(+0.01%)
Feb 26, 2024	99.27	99.28	99.26	99.27	415,353	+0.02(+0.02%)
Feb 23, 2024	99.26	99.27	99.25	99.25	500,083	+0.00(+0.00%)
Feb 22, 2024	99.25	99.25	99.24	99.25	532,419	+0.04(+0.04%)
Feb 21, 2024	99.22	99.22	99.20	99.21	612,819	+0.01(+0.01%)
Feb 20, 2024	99.19	99.20	99.19	99.20	451,892	+0.03(+0.03%)
Feb 16, 2024	99.18	99.18	99.17	99.17	746,333	+0.00(+0.00%)
Feb 15, 2024	99.18	99.18	99.17	99.17	371,229	+0.05(+0.05%)
Feb 14, 2024	99.11	99.12	99.10	99.12	928,001	+0.02(+0.02%)
Feb 13, 2024	99.10	99.11	99.08	99.10	2,101,335	-0.01(-0.01%)
Feb 12, 2024	99.11	99.12	99.10	99.11	539,931	+0.00(+0.00%)
Feb 09, 2024	99.09	99.11	99.08	99.11	4,006,128	+0.03(+0.03%)
Feb 08, 2024	99.09	99.09	99.08	99.08	863,041	+0.04(+0.04%)
Feb 07, 2024	99.05	99.05	99.04	99.04	410,897	+0.02(+0.02%)
Feb 06, 2024	99.01	99.03	99.01	99.02	526,816	+0.02(+0.02%)
Feb 05, 2024	99.01	99.02	99.00	99.00	960,217	+0.00(+0.00%)
Feb 02, 2024	99.01	99.01	98.99	99.00	575,719	-0.01(-0.01%)
Feb 01, 2024	99.03	99.03	99.01	99.01	1,644,578	+0.04(+0.04%)
Jan 31, 2024	98.97	98.99	98.97	98.97	431,635	+0.02(+0.02%)
Jan 30, 2024	98.95	98.96	98.95	98.95	818,826	+0.01(+0.01%)
Jan 29, 2024	98.94	98.95	98.94	98.94	526,532	+0.02(+0.02%)
Jan 26, 2024	98.92	98.93	98.92	98.92	609,027	+0.01(+0.01%)
Jan 25, 2024	98.92	98.92	98.91	98.91	424,630	+0.04(+0.04%)
Jan 24, 2024	98.87	98.88	98.87	98.87	611,285	+0.02(+0.02%)
Jan 23, 2024	98.85	98.86	98.85	98.85	2,115,912	+0.02(+0.02%)
Jan 22, 2024	98.85	98.85	98.83	98.83	652,467	-0.01(-0.01%)
Jan 19, 2024	98.84	98.84	98.83	98.84	445,273	+0.01(+0.01%)
Jan 18, 2024	98.82	98.83	98.81	98.83	1,022,704	+0.06(+0.06%)
Jan 17, 2024	98.79	98.79	98.77	98.77	542,683	+0.00(+0.00%)
Jan 16, 2024	98.86	98.86	98.77	98.77	658,071	+0.01(+0.01%)
Jan 12, 2024	98.77	98.78	98.76	98.76	2,392,998	+0.03(+0.03%)
Jan 11, 2024	98.73	98.75	98.73	98.73	580,755	+0.06(+0.06%)
Jan 10, 2024	98.68	98.69	98.67	98.67	608,508	+0.01(+0.01%)
Jan 09, 2024	98.67	98.67	98.66	98.66	501,629	+0.01(+0.01%)
Jan 08, 2024	98.66	98.66	98.64	98.65	816,748	+0.01(+0.01%)
Jan 05, 2024	98.62	98.65	98.62	98.64	654,223	+0.03(+0.03%)
Jan 04, 2024	98.62	98.63	98.61	98.61	660,387	+0.03(+0.03%)
Jan 03, 2024	98.59	98.59	98.57	98.58	623,155	+0.01(+0.01%)
Jan 02, 2024	98.57	98.58	98.56	98.57	901,666	+0.02(+0.02%)
Dec 29, 2023	98.55	98.57	98.55	98.55	727,342	+0.01(+0.01%)
Dec 28, 2023	98.55	98.55	98.54	98.54	2,153,225	+0.04(+0.04%)
Dec 27, 2023	98.50	98.50	98.48	98.50	1,243,339	+0.04(+0.04%)
Dec 26, 2023	98.47	98.47	98.46	98.46	508,407	+0.00(+0.00%)
Dec 22, 2023	98.46	98.47	98.45	98.46	493,657	+0.01(+0.01%)
Dec 21, 2023	98.46	98.46	98.44	98.45	541,298	+0.06(+0.06%)
Dec 20, 2023	98.38	98.39	98.37	98.39	626,026	+0.04(+0.04%)
Dec 19, 2023	98.35	98.37	98.35	98.35	942,182	+0.01(+0.01%)
Dec 18, 2023	98.35	98.35	98.34	98.34	1,072,893	+0.01(+0.01%)
Dec 15, 2023	98.34	98.34	98.34	98.34	1,331,601	+0.01(+0.01%)
Dec 14, 2023	98.34	98.34	98.33	98.33	1,736,203	+0.04(+0.04%)
Dec 13, 2023	98.26	98.29	98.25	98.29	1,217,795	+0.06(+0.06%)
Dec 12, 2023	98.24	98.25	98.23	98.23	535,004	+0.01(+0.01%)
Dec 11, 2023	98.23	98.23	98.22	98.22	514,607	+0.01(+0.01%)
Dec 08, 2023	98.21	98.22	98.21	98.21	705,840	-0.01(-0.01%)
Dec 07, 2023	98.21	98.22	98.20	98.22	955,803	+0.06(+0.06%)
Dec 06, 2023	98.16	98.17	98.16	98.16	814,733	+0.01(+0.01%)
Dec 05, 2023	98.16	98.16	98.14	98.15	378,062	+0.01(+0.01%)
Dec 04, 2023	98.14	98.14	98.13	98.14	721,512	+0.01(+0.01%)

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.