$99.93
+0.0200 (+0.0200%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.91 | $100.18 | Wednesday, 3rd Jun 2026 GBIL stock ended at $99.93. This is 0.0200% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.0100% from a day low at $99.92 to a day high of $99.93. |
| 90 days | $99.88 | $100.19 | |
| 52 weeks | $99.82 | $100.26 |
Historical Goldman Sachs Access Treasury 0-1 Year ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $99.93 | $99.93 | $99.92 | $99.93 | 1 103 263 |
| Jun 02, 2026 | $99.91 | $99.92 | $99.91 | $99.91 | 757 193 |
| Jun 01, 2026 | $99.91 | $99.92 | $99.91 | $99.91 | 1 328 938 |
| May 29, 2026 | $100.17 | $100.18 | $100.17 | $100.17 | 633 437 |
| May 28, 2026 | $100.15 | $100.15 | $100.14 | $100.15 | 429 271 |
| May 27, 2026 | $100.14 | $100.14 | $100.13 | $100.13 | 809 309 |
| May 26, 2026 | $100.14 | $100.14 | $100.12 | $100.13 | 677 824 |
| May 22, 2026 | $100.12 | $100.13 | $100.11 | $100.11 | 2 324 |
| May 21, 2026 | $100.09 | $100.09 | $100.08 | $100.09 | 408 783 |
| May 20, 2026 | $100.08 | $100.08 | $100.07 | $100.08 | 635 706 |
| May 19, 2026 | $100.07 | $100.07 | $100.06 | $100.07 | 778 151 |
| May 18, 2026 | $100.06 | $100.06 | $100.05 | $100.05 | 688 198 |
| May 15, 2026 | $100.05 | $100.05 | $100.04 | $100.04 | 1 027 400 |
| May 14, 2026 | $100.03 | $100.03 | $100.02 | $100.02 | 629 686 |
| May 13, 2026 | $100.02 | $100.02 | $100.01 | $100.01 | 1 577 401 |
| May 12, 2026 | $100.01 | $100.01 | $100.00 | $100.00 | 684 153 |
| May 11, 2026 | $100.01 | $100.01 | $99.99 | $100.00 | 1 318 516 |
| May 08, 2026 | $99.99 | $100.00 | $99.99 | $99.99 | 594 204 |
| May 07, 2026 | $99.96 | $99.97 | $99.96 | $99.96 | 642 461 |
| May 06, 2026 | $99.95 | $99.96 | $99.94 | $99.94 | 912 257 |
| May 05, 2026 | $99.94 | $99.94 | $99.93 | $99.94 | 957 999 |
| May 04, 2026 | $99.93 | $99.94 | $99.93 | $99.93 | 558 739 |
| May 01, 2026 | $99.93 | $99.93 | $99.92 | $99.93 | 1 296 678 |
| Apr 30, 2026 | $100.18 | $100.18 | $100.17 | $100.18 | 686 791 |
| Apr 29, 2026 | $100.17 | $100.18 | $100.16 | $100.17 | 748 778 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GBIL stock historical prices to predict future price movements?
Trend Analysis: Examine the GBIL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GBIL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GBIL