Goldman Sachs Access Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
50.67
0.00 (0.00%)
Nov 25, 2025, 4:00 PM EST - Market closed
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 50.66 | 50.67 | 50.54 | 50.67 | 50.67 | 0.01% | 2,161 |
| Nov 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.06% | 12 |
| Nov 21, 2025 | 50.67 | 50.67 | 50.63 | 50.63 | 50.63 | 0.04% | 222 |
| Nov 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.02% | 101 |
| Nov 19, 2025 | 50.68 | 50.68 | 50.61 | 50.61 | 50.61 | -0.08% | 1,627 |
| Nov 18, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.65 | 0.09% | 2,057 |
| Nov 17, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.05% | 3 |
| Nov 14, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.09% | 49 |
| Nov 13, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.08% | 60 |
| Nov 12, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.03% | 7 |
| Nov 11, 2025 | 50.66 | 50.68 | 50.66 | 50.68 | 50.68 | 0.07% | 313 |
| Nov 10, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.02% | 179 |
| Nov 7, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.01% | 115 |
| Nov 6, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.17% | 4 |
| Nov 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.20% | 32 |
| Nov 4, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.12% | 40 |
| Nov 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.32% | 92 |
| Oct 31, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.61 | 0.06% | 339 |
| Oct 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.58 | - | 68 |
| Oct 29, 2025 | 50.81 | 50.92 | 50.71 | 50.71 | 50.58 | -0.13% | 472 |
| Oct 28, 2025 | 50.76 | 50.78 | 50.76 | 50.78 | 50.64 | -0.05% | 113 |
| Oct 27, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.67 | 0.04% | 380 |
| Oct 24, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.65 | 0.06% | 23 |
| Oct 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.62 | -0.06% | 5 |
| Oct 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.65 | 0.06% | 3 |
| Oct 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.62 | 0.09% | 24 |
| Oct 20, 2025 | 50.73 | 50.73 | 50.67 | 50.71 | 50.57 | 0.04% | 699 |
| Oct 17, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.55 | -0.02% | 7 |
| Oct 16, 2025 | 50.55 | 50.69 | 50.55 | 50.69 | 50.56 | 0.29% | 203 |
| Oct 15, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.41 | 0.03% | 4 |
| Oct 14, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.40 | 0.01% | 4 |
| Oct 13, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.39 | 0.10% | 3 |
| Oct 10, 2025 | 50.44 | 50.47 | 50.44 | 50.47 | 50.34 | 0.14% | 257 |
| Oct 9, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.27 | 0.02% | 5 |
| Oct 8, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.26 | - | 6 |
| Oct 7, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.26 | 0.15% | 56 |
| Oct 6, 2025 | 50.34 | 50.34 | 50.30 | 50.32 | 50.18 | -0.03% | 516 |
| Oct 3, 2025 | 50.35 | 50.35 | 50.33 | 50.33 | 50.20 | 0.02% | 105 |
| Oct 2, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.19 | - | 104 |
| Oct 1, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.19 | -0.17% | 3 |
| Sep 30, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.14 | 0.04% | 6 |
| Sep 29, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.12 | 0.15% | 25 |
| Sep 26, 2025 | 50.35 | 50.35 | 50.31 | 50.31 | 50.05 | -0.18% | 205 |
| Sep 25, 2025 | 50.40 | 50.48 | 50.40 | 50.40 | 50.13 | -0.10% | 7,930 |
| Sep 24, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.18 | -0.11% | 47 |
| Sep 23, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.24 | -0.07% | 460 |
| Sep 22, 2025 | 50.51 | 50.54 | 50.49 | 50.54 | 50.27 | -0.01% | 1,005 |
| Sep 19, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.28 | -0.02% | 145 |
| Sep 18, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.29 | -0.05% | 33 |
| Sep 17, 2025 | 50.64 | 50.69 | 50.58 | 50.58 | 50.31 | 0.04% | 363 |