Goldman Sachs Municipal Income ETF (GMUB)
NYSEARCA: GMUB · Real-Time Price · USD
49.81
+0.05 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed
GMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.80 | 49.88 | 49.80 | 49.81 | 49.81 | 0.09% | 15,706 |
| Jun 26, 2025 | 49.81 | 49.85 | 49.76 | 49.76 | 49.76 | 0.10% | 15,642 |
| Jun 25, 2025 | 49.75 | 49.81 | 49.67 | 49.71 | 49.71 | -0.11% | 16,259 |
| Jun 24, 2025 | 49.76 | 49.82 | 49.71 | 49.77 | 49.77 | 0.13% | 21,503 |
| Jun 23, 2025 | 49.72 | 49.82 | 49.57 | 49.70 | 49.70 | 0.07% | 33,758 |
| Jun 20, 2025 | 49.63 | 49.75 | 49.57 | 49.67 | 49.67 | 0.10% | 22,105 |
| Jun 18, 2025 | 49.74 | 49.75 | 49.61 | 49.62 | 49.62 | -0.08% | 33,713 |
| Jun 17, 2025 | 49.71 | 49.75 | 49.59 | 49.66 | 49.66 | 0.05% | 29,419 |
| Jun 16, 2025 | 49.60 | 49.90 | 49.54 | 49.63 | 49.63 | 0.26% | 32,067 |
| Jun 13, 2025 | 49.67 | 49.69 | 49.49 | 49.50 | 49.50 | -0.30% | 37,323 |
| Jun 12, 2025 | 49.61 | 49.74 | 49.49 | 49.65 | 49.65 | 0.31% | 7,646 |
| Jun 11, 2025 | 49.44 | 49.62 | 49.44 | 49.50 | 49.50 | 0.13% | 23,784 |
| Jun 10, 2025 | 49.48 | 49.53 | 49.38 | 49.43 | 49.43 | -0.06% | 17,186 |
| Jun 9, 2025 | 49.42 | 49.47 | 49.29 | 49.46 | 49.46 | 0.18% | 40,173 |
| Jun 6, 2025 | 49.37 | 49.41 | 49.31 | 49.37 | 49.37 | -0.18% | 62,463 |
| Jun 5, 2025 | 49.45 | 49.56 | 49.41 | 49.46 | 49.46 | 0.16% | 58,036 |
| Jun 4, 2025 | 49.79 | 49.79 | 49.38 | 49.38 | 49.38 | 0.26% | 63,038 |
| Jun 3, 2025 | 49.37 | 49.73 | 48.95 | 49.25 | 49.25 | 0.01% | 36,582 |
| Jun 2, 2025 | 49.31 | 49.35 | 49.17 | 49.25 | 49.25 | -0.41% | 24,871 |
| May 30, 2025 | 49.50 | 49.55 | 49.44 | 49.45 | 49.34 | 0.07% | 69,435 |
| May 29, 2025 | 49.47 | 49.49 | 49.36 | 49.42 | 49.31 | 0.18% | 58,947 |
| May 28, 2025 | 49.38 | 49.65 | 49.26 | 49.33 | 49.22 | -0.12% | 64,214 |
| May 27, 2025 | 49.36 | 49.47 | 49.29 | 49.39 | 49.28 | 0.27% | 38,724 |
| May 23, 2025 | 49.31 | 49.41 | 49.19 | 49.25 | 49.15 | 0.02% | 10,586 |
| May 22, 2025 | 49.16 | 49.32 | 49.15 | 49.24 | 49.14 | 0.16% | 17,846 |
| May 21, 2025 | 49.28 | 49.28 | 49.16 | 49.16 | 49.06 | -0.47% | 3,741 |
| May 20, 2025 | 49.45 | 49.47 | 49.38 | 49.39 | 49.29 | 0.04% | 3,178 |
| May 19, 2025 | 49.24 | 49.37 | 49.24 | 49.37 | 49.27 | 0.03% | 12,798 |
| May 16, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.25 | 0.05% | 92 |
| May 15, 2025 | 49.38 | 49.43 | 49.33 | 49.33 | 49.23 | 0.28% | 854 |
| May 14, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.09 | -0.24% | 141 |
| May 13, 2025 | 49.37 | 49.37 | 49.31 | 49.31 | 49.21 | 0.08% | 170 |
| May 12, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.17 | - | 136 |
| May 9, 2025 | 49.29 | 49.29 | 49.27 | 49.27 | 49.17 | - | 292 |
| May 8, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.17 | -0.13% | 57 |
| May 7, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.23 | 0.09% | 111 |
| May 6, 2025 | 49.36 | 49.36 | 49.29 | 49.29 | 49.19 | 0.19% | 256 |
| May 5, 2025 | 49.20 | 49.20 | 49.19 | 49.20 | 49.10 | 0.07% | 1,279 |
| May 2, 2025 | 49.21 | 49.21 | 49.17 | 49.17 | 49.06 | -0.27% | 901 |
| May 1, 2025 | 49.24 | 49.30 | 49.24 | 49.30 | 49.20 | -0.24% | 294 |
| Apr 30, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.17 | 0.19% | 2,785 |
| Apr 29, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.08 | 0.09% | 84 |
| Apr 28, 2025 | 49.21 | 49.30 | 49.21 | 49.28 | 49.04 | 0.07% | 4,783 |
| Apr 25, 2025 | 49.24 | 49.26 | 49.24 | 49.25 | 49.00 | 0.16% | 794 |
| Apr 24, 2025 | 49.16 | 49.17 | 49.10 | 49.17 | 48.92 | 0.41% | 1,300 |
| Apr 23, 2025 | 49.18 | 49.19 | 48.97 | 48.97 | 48.72 | 0.41% | 6,576 |
| Apr 22, 2025 | 48.85 | 48.85 | 48.76 | 48.77 | 48.52 | -0.03% | 5,517 |
| Apr 21, 2025 | 48.95 | 49.06 | 48.78 | 48.78 | 48.54 | -0.42% | 2,696 |
| Apr 17, 2025 | 49.04 | 49.04 | 48.91 | 48.99 | 48.74 | -0.04% | 2,767 |
| Apr 16, 2025 | 48.93 | 49.09 | 48.93 | 49.01 | 48.76 | 0.12% | 5,596 |