Goldman Sachs Access Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
50.53
+0.08 (0.16%)
Sep 15, 2025, 4:00 PM EDT - Market closed
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 50.54 | 50.56 | 50.53 | 50.53 | 50.53 | 0.17% | 652 |
| Sep 12, 2025 | 50.49 | 50.49 | 50.45 | 50.45 | 50.45 | -0.03% | 843 |
| Sep 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.15% | 66 |
| Sep 10, 2025 | 50.30 | 50.43 | 50.27 | 50.39 | 50.39 | 0.37% | 4,026 |
| Sep 9, 2025 | 50.23 | 50.37 | 50.20 | 50.20 | 50.20 | 0.02% | 3,019 |
| Sep 8, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.41% | 143 |
| Sep 5, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.99 | 0.50% | 434 |
| Sep 4, 2025 | 49.74 | 49.76 | 49.74 | 49.74 | 49.74 | 0.18% | 604 |
| Sep 3, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.18% | 5 |
| Sep 2, 2025 | 49.59 | 49.59 | 49.53 | 49.56 | 49.56 | -0.35% | 1,103 |
| Aug 29, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.61 | 0.05% | 4 |
| Aug 28, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.58 | -0.05% | 5 |
| Aug 27, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.61 | 0.04% | 3 |
| Aug 26, 2025 | 49.74 | 49.74 | 49.71 | 49.71 | 49.59 | 0.05% | 208 |
| Aug 25, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.56 | -0.05% | 5 |
| Aug 22, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.59 | 0.23% | 7 |
| Aug 21, 2025 | 49.70 | 49.70 | 49.60 | 49.60 | 49.47 | -0.13% | 1,003 |
| Aug 20, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.54 | 0.08% | 206 |
| Aug 19, 2025 | 49.65 | 49.65 | 49.62 | 49.62 | 49.50 | -0.01% | 510 |
| Aug 18, 2025 | 49.59 | 49.63 | 49.59 | 49.63 | 49.50 | 0.02% | 242 |
| Aug 15, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.49 | - | 5 |
| Aug 14, 2025 | 49.64 | 49.64 | 49.62 | 49.62 | 49.49 | -0.09% | 103 |
| Aug 13, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.54 | 0.03% | 9 |
| Aug 12, 2025 | 49.66 | 49.67 | 49.65 | 49.65 | 49.52 | 0.06% | 2,870 |
| Aug 11, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.49 | 0.13% | 5 |
| Aug 8, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.43 | -0.08% | 2,271 |
| Aug 7, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.47 | 0.05% | 18 |
| Aug 6, 2025 | 49.61 | 49.90 | 49.57 | 49.57 | 49.44 | -0.02% | 6,492 |
| Aug 5, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.45 | 0.09% | 4 |
| Aug 4, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.41 | -0.04% | 66 |
| Aug 1, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.43 | 0.30% | 3 |
| Jul 31, 2025 | 49.37 | 49.40 | 49.37 | 49.40 | 49.15 | 0.16% | 103 |
| Jul 30, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.07 | -0.12% | 35 |
| Jul 29, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.13 | 0.19% | 33 |
| Jul 28, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.03 | 0.02% | 10 |
| Jul 25, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.02 | 0.06% | 5 |
| Jul 24, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.99 | 0.01% | 85 |
| Jul 23, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.99 | 0.02% | 14 |
| Jul 22, 2025 | 49.24 | 49.24 | 49.23 | 49.23 | 48.98 | -0.07% | 329 |
| Jul 21, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.01 | 0.12% | 19 |
| Jul 18, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.96 | -0.02% | 7 |
| Jul 17, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.97 | -0.12% | 4 |
| Jul 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.02 | -0.09% | 6 |
| Jul 15, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.07 | -0.10% | 3 |
| Jul 14, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.12 | 0.05% | 8 |
| Jul 11, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.10 | -0.21% | 5 |
| Jul 10, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.20 | 0.01% | 4 |
| Jul 9, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.19 | 0.17% | 13 |
| Jul 8, 2025 | 49.37 | 49.37 | 49.36 | 49.36 | 49.11 | -0.03% | 114 |
| Jul 7, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.13 | 0.05% | 18 |