Goldman Sachs Municipal Income ETF (GMUB)
NYSEARCA: GMUB · Real-Time Price · USD
49.45
+0.03 (0.06%)
May 30, 2025, 4:00 PM - Market closed
GMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.50 | 49.55 | 49.44 | 49.45 | 49.45 | 0.07% | 69,435 |
| May 29, 2025 | 49.47 | 49.49 | 49.36 | 49.42 | 49.42 | 0.18% | 58,947 |
| May 28, 2025 | 49.38 | 49.65 | 49.26 | 49.33 | 49.33 | -0.12% | 64,214 |
| May 27, 2025 | 49.36 | 49.47 | 49.29 | 49.39 | 49.39 | 0.27% | 38,724 |
| May 23, 2025 | 49.31 | 49.41 | 49.19 | 49.25 | 49.25 | 0.02% | 10,586 |
| May 22, 2025 | 49.16 | 49.32 | 49.15 | 49.24 | 49.24 | 0.16% | 17,846 |
| May 21, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | 49.16 | -0.47% | 3,741 |
| May 20, 2025 | 49.45 | 49.47 | 49.38 | 49.39 | 49.39 | 0.04% | 3,178 |
| May 19, 2025 | 49.24 | 49.37 | 49.24 | 49.37 | 49.37 | 0.03% | 12,798 |
| May 16, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.05% | 92 |
| May 15, 2025 | 49.38 | 49.43 | 49.33 | 49.33 | 49.33 | 0.28% | 854 |
| May 14, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.24% | 141 |
| May 13, 2025 | 49.37 | 49.37 | 49.31 | 49.31 | 49.31 | 0.08% | 170 |
| May 12, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - | 136 |
| May 9, 2025 | 49.29 | 49.29 | 49.27 | 49.27 | 49.27 | - | 292 |
| May 8, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.13% | 57 |
| May 7, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.09% | 111 |
| May 6, 2025 | 49.36 | 49.36 | 49.29 | 49.29 | 49.29 | 0.19% | 256 |
| May 5, 2025 | 49.20 | 49.20 | 49.19 | 49.20 | 49.20 | 0.07% | 1,279 |
| May 2, 2025 | 49.21 | 49.21 | 49.17 | 49.17 | 49.17 | -0.27% | 901 |
| May 1, 2025 | 49.24 | 49.30 | 49.24 | 49.30 | 49.30 | -0.24% | 294 |
| Apr 30, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.28 | 0.19% | 2,785 |
| Apr 29, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.18 | 0.09% | 84 |
| Apr 28, 2025 | 49.21 | 49.30 | 49.21 | 49.28 | 49.14 | 0.07% | 4,783 |
| Apr 25, 2025 | 49.24 | 49.26 | 49.24 | 49.25 | 49.10 | 0.16% | 794 |
| Apr 24, 2025 | 49.16 | 49.17 | 49.10 | 49.17 | 49.02 | 0.41% | 1,300 |
| Apr 23, 2025 | 49.18 | 49.19 | 48.97 | 48.97 | 48.82 | 0.41% | 6,576 |
| Apr 22, 2025 | 48.85 | 48.85 | 48.76 | 48.77 | 48.63 | -0.03% | 5,517 |
| Apr 21, 2025 | 48.95 | 49.06 | 48.78 | 48.78 | 48.64 | -0.42% | 2,696 |
| Apr 17, 2025 | 49.04 | 49.04 | 48.91 | 48.99 | 48.84 | -0.04% | 2,767 |
| Apr 16, 2025 | 48.93 | 49.09 | 48.93 | 49.01 | 48.87 | 0.12% | 5,596 |
| Apr 15, 2025 | 49.02 | 49.04 | 48.95 | 48.95 | 48.81 | 0.07% | 16,028 |
| Apr 14, 2025 | 48.83 | 48.99 | 48.83 | 48.91 | 48.77 | 0.68% | 4,950 |
| Apr 11, 2025 | 48.27 | 48.58 | 48.26 | 48.58 | 48.44 | -0.43% | 12,447 |
| Apr 10, 2025 | 48.98 | 49.12 | 45.04 | 48.79 | 48.65 | 0.42% | 15,308 |
| Apr 9, 2025 | 48.07 | 48.60 | 48.07 | 48.59 | 48.45 | -0.23% | 7,349 |
| Apr 8, 2025 | 49.06 | 49.06 | 48.70 | 48.70 | 48.56 | -1.39% | 22,934 |
| Apr 7, 2025 | 49.00 | 49.50 | 44.00 | 49.39 | 49.25 | -1.18% | 1,615 |
| Apr 4, 2025 | 50.15 | 50.15 | 49.98 | 49.98 | 49.83 | 0.14% | 5,653 |
| Apr 3, 2025 | 49.99 | 49.99 | 49.89 | 49.91 | 49.76 | 0.30% | 8,150 |
| Apr 2, 2025 | 49.78 | 50.85 | 49.76 | 49.76 | 49.62 | -0.05% | 1,279 |
| Apr 1, 2025 | 49.85 | 49.85 | 49.79 | 49.79 | 49.64 | 0.12% | 221 |
| Mar 31, 2025 | 49.66 | 49.78 | 49.66 | 49.72 | 49.47 | 0.06% | 7,712 |
| Mar 28, 2025 | 49.71 | 49.75 | 49.69 | 49.70 | 49.44 | 0.38% | 8,200 |
| Mar 27, 2025 | 49.57 | 49.57 | 49.48 | 49.51 | 49.25 | -0.27% | 3,526 |
| Mar 26, 2025 | 49.65 | 49.65 | 49.59 | 49.64 | 49.38 | -0.33% | 740 |
| Mar 25, 2025 | 49.86 | 49.88 | 49.63 | 49.81 | 49.55 | 0.01% | 12,708 |
| Mar 24, 2025 | 49.92 | 49.93 | 49.80 | 49.80 | 49.54 | -0.32% | 5,119 |
| Mar 21, 2025 | 49.93 | 49.96 | 49.88 | 49.96 | 49.70 | -0.03% | 664 |
| Mar 20, 2025 | 50.01 | 50.01 | 49.94 | 49.98 | 49.72 | 0.13% | 979 |