Goldman Sachs Access Treasury 0-1 Year ETF

GBIL
🏛️ usa →
100.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 99.74 99.76 99.74 99.74 0.7M
2023-12-28 99.74 99.74 99.73 99.73 2.1M
2023-12-27 99.69 99.69 99.67 99.69 1.2M
2023-12-26 100.13 100.13 100.12 100.12 0.5M
2023-12-22 100.12 100.13 100.11 100.12 0.5M
2023-12-21 100.12 100.12 100.10 100.11 0.5M
2023-12-20 100.04 100.05 100.03 100.05 0.6M
2023-12-19 100.01 100.03 100.01 100.01 0.9M
2023-12-18 100.01 100.01 100.00 100.00 1.1M
2023-12-15 99.99 100.00 99.99 99.99 1.3M
2023-12-14 99.99 99.99 99.98 99.98 1.7M
2023-12-13 99.91 99.94 99.90 99.94 1.2M
2023-12-12 99.89 99.90 99.88 99.88 0.5M
2023-12-11 99.88 99.88 99.87 99.87 0.5M
2023-12-08 99.86 99.87 99.86 99.86 0.7M
2023-12-07 99.86 99.87 99.85 99.87 0.9M
2023-12-06 99.81 99.82 99.81 99.81 0.8M
2023-12-05 99.81 99.81 99.79 99.80 0.4M
2023-12-04 99.79 99.79 99.78 99.79 0.7M
2023-12-01 99.77 99.78 99.76 99.78 0.9M
2023-11-30 100.20 100.21 100.20 100.20 0.5M
2023-11-29 100.16 100.17 100.15 100.15 1.0M
2023-11-28 100.13 100.14 100.13 100.13 0.5M
2023-11-27 100.12 100.12 100.11 100.12 0.5M
2023-11-24 100.11 100.11 100.10 100.11 0.2M
2023-11-22 100.09 100.10 100.08 100.08 1.0M
2023-11-21 100.04 100.05 100.04 100.04 1.0M
2023-11-20 100.02 100.03 100.01 100.02 0.7M
2023-11-17 100.00 100.01 100.00 100.00 0.7M
2023-11-16 99.98 100.00 99.98 99.99 0.5M
2023-11-15 99.95 99.95 99.94 99.95 1.7M
2023-11-14 99.93 99.94 99.92 99.94 1.1M
2023-11-13 99.90 99.90 99.89 99.89 3.5M
2023-11-10 99.89 99.90 99.88 99.89 0.8M
2023-11-09 99.88 99.88 99.86 99.88 0.4M
2023-11-08 99.83 99.84 99.83 99.84 0.7M
2023-11-07 99.82 99.82 99.81 99.81 0.5M
2023-11-06 99.80 99.81 99.79 99.79 0.4M
2023-11-03 99.79 99.80 99.78 99.79 0.7M
2023-11-02 99.76 99.77 99.76 99.77 0.9M
2023-11-01 99.71 99.72 99.70 99.71 1.7M
2023-10-31 100.15 100.16 100.15 100.16 1.3M
2023-10-30 100.13 100.15 100.13 100.15 0.6M
2023-10-27 100.13 100.13 100.12 100.12 0.6M
2023-10-26 100.11 100.12 100.11 100.11 0.6M
2023-10-25 100.06 100.07 100.06 100.06 0.8M
2023-10-24 100.06 100.06 100.05 100.06 0.8M
2023-10-23 100.04 100.04 100.03 100.03 1.8M
2023-10-20 100.02 100.03 100.02 100.02 0.5M
2023-10-19 100.01 100.01 100.00 100.01 0.5M
2023-10-18 99.97 99.97 99.95 99.95 0.6M
2023-10-17 99.95 99.96 99.94 99.94 0.6M
2023-10-16 99.94 99.94 99.93 99.94 0.5M
2023-10-13 99.92 99.92 99.91 99.91 0.5M
2023-10-12 99.89 99.91 99.89 99.89 0.6M
2023-10-11 99.86 99.86 99.85 99.85 0.4M
2023-10-10 99.85 99.85 99.84 99.85 0.7M
2023-10-09 99.82 99.84 99.82 99.83 0.5M
2023-10-06 99.83 99.84 99.82 99.82 0.7M
2023-10-05 99.82 99.83 99.82 99.83 0.4M
2023-10-04 99.77 99.77 99.75 99.76 0.9M
2023-10-03 99.73 99.74 99.73 99.73 0.8M
2023-10-02 99.73 99.73 99.72 99.73 1.1M
2023-09-29 100.12 100.12 100.11 100.11 0.5M
2023-09-28 100.10 100.11 100.10 100.11 0.5M
2023-09-27 100.06 100.07 100.05 100.05 1.1M
2023-09-26 100.04 100.06 100.04 100.06 0.9M
2023-09-25 100.04 100.04 100.03 100.04 0.6M
2023-09-22 100.01 100.03 100.01 100.01 0.4M
2023-09-21 100.01 100.01 100.00 100.00 0.4M
2023-09-20 99.96 99.97 99.95 99.97 0.6M
2023-09-19 99.95 99.96 99.94 99.95 0.6M
2023-09-18 99.94 99.94 99.93 99.94 0.3M
2023-09-15 99.91 99.92 99.91 99.91 0.4M
2023-09-14 99.90 99.92 99.90 99.91 0.5M
2023-09-13 99.87 99.87 99.86 99.86 0.3M
2023-09-12 99.85 99.85 99.84 99.85 0.4M
2023-09-11 99.84 99.85 99.83 99.83 0.5M
2023-09-08 99.83 99.83 99.82 99.83 0.3M
2023-09-07 99.79 99.82 99.79 99.82 0.4M
2023-09-06 99.76 99.77 99.75 99.77 0.7M
2023-09-05 99.75 99.76 99.75 99.76 0.9M
2023-09-01 99.75 99.75 99.73 99.74 0.8M
2023-08-31 100.12 100.13 100.11 100.12 0.7M
2023-08-30 100.07 100.08 100.06 100.07 0.8M
2023-08-29 100.04 100.06 100.03 100.06 0.5M
2023-08-28 100.04 100.04 100.02 100.02 0.5M
2023-08-25 100.02 100.03 100.01 100.02 0.4M
2023-08-24 100.02 100.02 100.01 100.01 0.5M
2023-08-23 99.96 99.98 99.96 99.98 0.4M
2023-08-22 99.97 99.97 99.95 99.96 0.5M
2023-08-21 99.95 99.96 99.94 99.94 1.2M
2023-08-18 99.92 99.94 99.92 99.94 0.7M
2023-08-17 99.92 99.92 99.91 99.92 3.7M
2023-08-16 99.88 99.88 99.87 99.88 1.0M
2023-08-15 99.85 99.87 99.85 99.87 0.7M
2023-08-14 99.85 99.85 99.84 99.85 0.4M
2023-08-11 99.84 99.84 99.83 99.83 0.3M
2023-08-10 99.82 99.83 99.81 99.83 0.5M
2023-08-09 99.78 99.78 99.77 99.77 0.3M
2023-08-08 99.77 99.77 99.75 99.75 0.5M
2023-08-07 99.75 99.75 99.74 99.75 1.0M
2023-08-04 99.74 99.74 99.73 99.73 0.4M
2023-08-03 99.72 99.72 99.71 99.72 0.5M
2023-08-02 99.68 99.68 99.66 99.68 0.6M
2023-08-01 99.64 99.66 99.64 99.65 0.9M
2023-07-31 100.05 100.05 100.04 100.04 0.4M
2023-07-28 100.04 100.05 100.03 100.05 0.3M
2023-07-27 100.03 100.03 100.02 100.03 0.3M
2023-07-26 99.99 99.99 99.98 99.98 0.6M
2023-07-25 99.97 99.97 99.96 99.96 0.8M
2023-07-24 99.96 99.97 99.95 99.97 0.5M
2023-07-21 99.96 99.96 99.94 99.96 0.4M
2023-07-20 99.93 99.94 99.93 99.93 0.4M
2023-07-19 99.89 99.91 99.89 99.91 0.7M
2023-07-18 99.88 99.89 99.88 99.89 0.7M
2023-07-17 99.87 99.88 99.86 99.88 0.8M
2023-07-14 99.86 99.87 99.85 99.86 0.6M
2023-07-13 99.84 99.86 99.84 99.84 0.9M
2023-07-12 99.81 99.81 99.79 99.79 0.8M
2023-07-11 99.77 99.78 99.77 99.77 0.4M
2023-07-10 99.77 99.77 99.76 99.76 0.9M
2023-07-07 99.76 99.76 99.75 99.76 0.4M
2023-07-06 99.72 99.74 99.72 99.74 1.9M
2023-07-05 99.70 99.71 99.69 99.69 1.1M
2023-07-03 99.67 99.69 99.67 99.67 0.4M
2023-06-30 100.05 100.07 100.05 100.07 0.9M
2023-06-29 100.04 100.04 100.02 100.02 0.5M
2023-06-28 100.02 100.02 100.00 100.00 0.4M
2023-06-27 100.00 100.01 99.99 100.00 0.5M
2023-06-26 100.01 100.01 99.98 99.99 0.6M
2023-06-23 99.98 100.00 99.98 99.99 0.3M
2023-06-22 99.98 99.98 99.96 99.96 0.4M
2023-06-21 99.94 99.94 99.92 99.94 0.6M
2023-06-20 99.94 99.94 99.91 99.91 0.7M
2023-06-16 99.90 99.92 99.90 99.91 0.4M
2023-06-15 99.89 99.90 99.88 99.89 1.0M
2023-06-14 99.84 99.85 99.82 99.83 0.9M
2023-06-13 99.84 99.84 99.82 99.82 0.9M
2023-06-12 99.82 99.82 99.80 99.81 2.1M
2023-06-09 99.79 99.81 99.79 99.80 0.7M
2023-06-08 99.80 99.80 99.78 99.80 1.0M
2023-06-07 99.74 99.75 99.73 99.73 0.6M
2023-06-06 99.71 99.73 99.71 99.73 0.5M
2023-06-05 99.69 99.71 99.69 99.70 0.9M
2023-06-02 99.70 99.70 99.68 99.69 0.6M
2023-06-01 99.69 99.69 99.68 99.68 0.8M
2023-05-31 100.02 100.03 100.02 100.02 0.5M
2023-05-30 100.03 100.03 100.00 100.00 0.5M
2023-05-26 100.01 100.01 100.00 100.00 0.6M
2023-05-25 99.98 100.01 99.98 100.01 0.7M
2023-05-24 99.94 99.96 99.94 99.96 0.7M
2023-05-23 99.93 99.95 99.93 99.94 0.4M
2023-05-22 99.93 99.93 99.92 99.92 0.4M
2023-05-19 99.92 99.93 99.91 99.93 0.3M
2023-05-18 99.94 99.94 99.91 99.92 0.6M
2023-05-17 99.92 99.92 99.89 99.89 0.4M
2023-05-16 99.90 99.91 99.89 99.91 0.7M
2023-05-15 99.89 99.91 99.89 99.90 0.6M
2023-05-12 99.90 99.90 99.88 99.89 0.9M
2023-05-11 99.90 99.90 99.88 99.88 0.6M
2023-05-10 99.83 99.85 99.82 99.83 0.8M
2023-05-09 99.80 99.81 99.79 99.80 0.5M
2023-05-08 99.80 99.80 99.78 99.80 0.8M
2023-05-05 99.80 99.80 99.78 99.80 0.4M
2023-05-04 99.79 99.82 99.77 99.81 0.7M
2023-05-03 99.75 99.76 99.74 99.75 0.9M
2023-05-02 99.73 99.75 99.72 99.75 1.3M
2023-05-01 99.73 99.73 99.71 99.71 1.0M
2023-04-28 100.10 100.11 100.09 100.11 0.5M
2023-04-27 100.11 100.11 100.08 100.10 0.3M
2023-04-26 100.09 100.09 100.07 100.09 0.4M
2023-04-25 100.06 100.08 100.06 100.08 0.5M
2023-04-24 100.04 100.06 100.04 100.06 0.7M
2023-04-21 100.05 100.05 100.03 100.04 0.6M
2023-04-20 100.03 100.03 100.02 100.02 0.7M
2023-04-19 99.98 99.98 99.96 99.97 0.6M
2023-04-18 99.97 99.97 99.95 99.97 0.5M
2023-04-17 99.95 99.95 99.92 99.94 0.7M
2023-04-14 99.96 99.96 99.93 99.93 0.3M
2023-04-13 99.96 99.97 99.95 99.96 0.6M
2023-04-12 99.91 99.93 99.90 99.90 5.4M
2023-04-11 99.90 99.90 99.88 99.88 0.8M
2023-04-10 99.88 99.89 99.87 99.89 0.8M
2023-04-06 99.93 99.93 99.90 99.92 0.9M
2023-04-05 99.92 99.94 99.90 99.92 0.7M
2023-04-04 99.81 99.85 99.81 99.85 0.7M
2023-04-03 99.81 99.81 99.79 99.80 1.0M
2023-03-31 100.17 100.17 100.14 100.14 0.8M
2023-03-30 100.18 100.18 100.15 100.16 0.5M
2023-03-29 100.15 100.15 100.13 100.15 0.6M
2023-03-28 100.15 100.15 100.13 100.13 0.7M
2023-03-27 100.14 100.14 100.12 100.12 1.0M
2023-03-24 100.18 100.18 100.15 100.16 0.7M
2023-03-23 100.11 100.14 100.10 100.13 1.1M
2023-03-22 100.04 100.07 100.02 100.05 1.4M
2023-03-21 100.03 100.04 100.02 100.04 0.4M
2023-03-20 100.07 100.08 100.04 100.06 0.7M
2023-03-17 100.03 100.08 100.02 100.07 0.6M
2023-03-16 100.07 100.07 100.00 100.00 0.7M
2023-03-15 100.06 100.06 100.01 100.03 1.8M
2023-03-14 99.92 99.93 99.89 99.93 0.9M
2023-03-13 99.96 99.98 99.91 99.98 2.7M
2023-03-10 99.79 99.81 99.78 99.80 1.2M
2023-03-09 99.74 99.74 99.73 99.73 0.8M
2023-03-08 99.69 99.70 99.68 99.68 0.6M
2023-03-07 99.72 99.73 99.68 99.69 0.6M
2023-03-06 99.72 99.72 99.71 99.72 0.6M
2023-03-03 99.71 99.71 99.70 99.71 0.7M
2023-03-02 99.69 99.70 99.68 99.69 1.0M
2023-03-01 99.66 99.66 99.64 99.66 1.5M
2023-02-28 99.94 99.94 99.92 99.92 0.6M
2023-02-27 99.93 99.93 99.92 99.92 0.4M
2023-02-24 99.89 99.91 99.89 99.91 0.7M
2023-02-23 99.90 99.90 99.88 99.90 0.6M
2023-02-22 99.86 99.86 99.85 99.86 5.8M
2023-02-21 99.84 99.85 99.83 99.85 1.1M
2023-02-17 99.83 99.84 99.82 99.84 0.7M
2023-02-16 99.83 99.83 99.81 99.81 0.3M
2023-02-15 99.78 99.78 99.77 99.77 0.8M
2023-02-14 99.76 99.77 99.75 99.77 0.6M
2023-02-13 99.76 99.77 99.75 99.76 1.0M
2023-02-10 99.76 99.76 99.75 99.75 0.4M
2023-02-09 99.76 99.76 99.75 99.76 1.4M
2023-02-08 99.71 99.72 99.71 99.72 0.5M
2023-02-07 99.71 99.72 99.70 99.72 2.9M
2023-02-06 99.69 99.71 99.68 99.70 1.9M
2023-02-03 99.71 99.71 99.69 99.70 1.6M
2023-02-02 99.70 99.71 99.70 99.71 0.8M
2023-02-01 99.65 99.67 99.65 99.67 0.9M
2023-01-31 100.01 100.01 99.99 99.99 0.4M
2023-01-30 99.99 99.99 99.98 99.99 0.6M
2023-01-27 99.98 99.98 99.97 99.98 0.4M
2023-01-26 99.96 99.97 99.96 99.96 1.4M
2023-01-25 99.94 99.94 99.92 99.92 0.5M
2023-01-24 99.93 99.93 99.91 99.92 0.4M
2023-01-23 99.90 99.91 99.90 99.90 0.9M
2023-01-20 99.91 99.91 99.89 99.91 0.2M
2023-01-19 99.88 99.90 99.88 99.88 0.5M
2023-01-18 99.85 99.87 99.85 99.87 0.7M
2023-01-17 99.83 99.85 99.83 99.83 0.7M
2023-01-13 99.84 99.84 99.83 99.84 0.6M
2023-01-12 99.83 99.83 99.81 99.81 0.9M
2023-01-11 99.77 99.77 99.75 99.75 0.6M
2023-01-10 99.75 99.76 99.74 99.75 0.5M
2023-01-09 99.74 99.75 99.74 99.74 4.6M
2023-01-06 99.73 99.75 99.73 99.74 0.3M
2023-01-05 99.74 99.74 99.72 99.74 0.4M
2023-01-04 99.73 99.73 99.70 99.70 0.6M
2023-01-03 99.69 99.71 99.69 99.71 0.8M