Goldman Sachs Municipal Income ETF (GMUB)
NYSEARCA: GMUB · Real-Time Price · USD
49.79
+0.06 (0.12%)
At close: Apr 1, 2025, 2:33 PM
49.56
-0.22 (-0.45%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
GMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.85 | 49.85 | 49.79 | 49.79 | 49.79 | 0.12% | 221 |
| Mar 31, 2025 | 49.66 | 49.78 | 49.66 | 49.72 | 49.61 | 0.06% | 7,712 |
| Mar 28, 2025 | 49.71 | 49.75 | 49.69 | 49.70 | 49.58 | 0.38% | 8,200 |
| Mar 27, 2025 | 49.57 | 49.57 | 49.48 | 49.51 | 49.39 | -0.27% | 3,526 |
| Mar 26, 2025 | 49.65 | 49.65 | 49.59 | 49.64 | 49.53 | -0.33% | 740 |
| Mar 25, 2025 | 49.86 | 49.88 | 49.63 | 49.81 | 49.69 | 0.01% | 12,708 |
| Mar 24, 2025 | 49.92 | 49.93 | 49.80 | 49.80 | 49.69 | -0.32% | 5,119 |
| Mar 21, 2025 | 49.93 | 49.96 | 49.88 | 49.96 | 49.85 | -0.03% | 664 |
| Mar 20, 2025 | 50.01 | 50.01 | 49.94 | 49.98 | 49.86 | 0.13% | 979 |
| Mar 19, 2025 | 49.84 | 49.91 | 49.76 | 49.91 | 49.80 | -0.01% | 14,668 |
| Mar 18, 2025 | 49.90 | 49.96 | 49.89 | 49.92 | 49.80 | 0.06% | 12,151 |
| Mar 17, 2025 | 49.87 | 49.99 | 49.78 | 49.89 | 49.77 | 0.19% | 78,829 |
| Mar 14, 2025 | 49.82 | 49.82 | 49.79 | 49.79 | 49.68 | -0.03% | 415 |
| Mar 13, 2025 | 49.80 | 49.84 | 49.80 | 49.80 | 49.69 | -0.18% | 1,552 |
| Mar 12, 2025 | 49.86 | 49.89 | 49.86 | 49.89 | 49.78 | -0.33% | 440 |
| Mar 11, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.95 | -0.22% | 222 |
| Mar 10, 2025 | 50.15 | 50.17 | 50.11 | 50.17 | 50.05 | 0.35% | 1,298 |
| Mar 7, 2025 | 50.00 | 50.02 | 49.99 | 50.00 | 49.88 | -0.31% | 1,355 |
| Mar 6, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.03 | -0.04% | 292 |
| Mar 5, 2025 | 50.22 | 50.22 | 50.14 | 50.17 | 50.05 | - | 5,484 |
| Mar 4, 2025 | 50.24 | 50.24 | 50.17 | 50.17 | 50.06 | -0.34% | 942 |
| Mar 3, 2025 | 50.29 | 50.80 | 50.29 | 50.35 | 50.23 | -0.24% | 7,175 |
| Feb 28, 2025 | 50.45 | 50.47 | 50.43 | 50.47 | 50.21 | 0.21% | 4,521 |
| Feb 27, 2025 | 50.39 | 50.43 | 50.36 | 50.36 | 50.11 | -0.20% | 28,736 |
| Feb 26, 2025 | 50.40 | 50.46 | 50.40 | 50.46 | 50.21 | 0.13% | 5,558 |
| Feb 25, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 50.14 | 0.33% | 3,341 |
| Feb 24, 2025 | 50.21 | 50.23 | 50.21 | 50.23 | 49.98 | -0.04% | 152 |
| Feb 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.00 | 0.22% | 267 |
| Feb 20, 2025 | 50.11 | 50.14 | 50.11 | 50.14 | 49.89 | 0.18% | 755 |
| Feb 19, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.80 | 0.06% | 2 |
| Feb 18, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.77 | -0.18% | 199 |
| Feb 14, 2025 | 50.08 | 50.11 | 50.08 | 50.11 | 49.86 | 0.20% | 349 |
| Feb 13, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.76 | 0.26% | 8 |
| Feb 12, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.63 | -0.48% | 1 |
| Feb 11, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.87 | -0.03% | 1 |
| Feb 10, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.88 | -0.13% | 137 |
| Feb 7, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.95 | -0.08% | 245 |
| Feb 6, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.99 | 0.20% | 1,200 |
| Feb 5, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 49.89 | 0.16% | 151 |
| Feb 4, 2025 | 49.01 | 50.06 | 49.01 | 50.06 | 49.81 | 0.10% | 250 |
| Feb 3, 2025 | 50.03 | 50.03 | 50.01 | 50.01 | 49.76 | -0.21% | 433 |
| Jan 31, 2025 | 50.17 | 50.17 | 50.11 | 50.11 | 49.71 | -0.06% | 960 |
| Jan 30, 2025 | 50.19 | 50.19 | 50.15 | 50.15 | 49.74 | 0.09% | 150 |
| Jan 29, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.69 | -0.07% | 150 |
| Jan 28, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 49.73 | -0.02% | 150 |
| Jan 27, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.74 | 0.41% | - |
| Jan 24, 2025 | 49.98 | 49.98 | 49.94 | 49.94 | 49.54 | 0.01% | 880 |
| Jan 23, 2025 | 50.00 | 50.00 | 49.94 | 49.94 | 49.53 | -0.19% | 153 |
| Jan 22, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.63 | 0.10% | 103 |
| Jan 21, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.58 | 0.16% | 23 |