Goldman Sachs Community Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.36
+0.01 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.02% | 13 |
| Jun 26, 2025 | 49.34 | 49.35 | 49.30 | 49.35 | 49.35 | 0.09% | 223 |
| Jun 25, 2025 | 49.30 | 49.31 | 49.30 | 49.31 | 49.31 | 0.01% | 215 |
| Jun 24, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.05% | 99 |
| Jun 23, 2025 | 49.24 | 49.28 | 49.24 | 49.28 | 49.28 | 0.16% | 142 |
| Jun 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.02% | 303 |
| Jun 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.03% | 10 |
| Jun 17, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.14% | 5 |
| Jun 16, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.04% | 3 |
| Jun 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.10% | 3 |
| Jun 12, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.15% | 44 |
| Jun 11, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.08% | 3 |
| Jun 10, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.01% | 8 |
| Jun 9, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.17% | 40 |
| Jun 6, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.17% | 4 |
| Jun 5, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.05% | 4 |
| Jun 4, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.15% | 53 |
| Jun 3, 2025 | 49.01 | 49.01 | 48.96 | 48.96 | 48.96 | 0.08% | 334 |
| Jun 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.34% | 11 |
| May 30, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.97 | -0.02% | 2 |
| May 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.98 | 0.12% | 3 |
| May 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.92 | -0.06% | - |
| May 27, 2025 | 49.05 | 49.07 | 49.05 | 49.07 | 48.95 | 0.18% | 202 |
| May 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.86 | 0.19% | 173 |
| May 22, 2025 | 48.78 | 48.89 | 48.78 | 48.89 | 48.77 | 0.12% | 173 |
| May 21, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.71 | -0.29% | 1 |
| May 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.85 | -0.02% | - |
| May 19, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.86 | -0.03% | 5 |
| May 16, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.87 | 0.06% | 2 |
| May 15, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.85 | 0.30% | 2 |
| May 14, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | -0.18% | 130 |
| May 13, 2025 | 48.90 | 48.91 | 48.90 | 48.91 | 48.79 | 0.16% | 130 |
| May 12, 2025 | 48.85 | 48.85 | 48.83 | 48.83 | 48.71 | -0.11% | 100 |
| May 9, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.77 | 0.10% | 25 |
| May 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | -0.10% | 1 |
| May 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.77 | 0.12% | 10 |
| May 6, 2025 | 48.78 | 48.83 | 48.78 | 48.83 | 48.71 | 0.22% | 188 |
| May 5, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.60 | -0.07% | 19 |
| May 2, 2025 | 48.84 | 48.84 | 48.76 | 48.76 | 48.64 | -0.20% | 364 |
| May 1, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.74 | -0.20% | 101 |
| Apr 30, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.71 | 0.15% | 101 |
| Apr 29, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.64 | 0.21% | 56 |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.54 | 0.13% | 25 |
| Apr 25, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.48 | 0.11% | 9 |
| Apr 24, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.42 | 0.39% | 153 |
| Apr 23, 2025 | 48.48 | 48.48 | 48.47 | 48.47 | 48.23 | 0.30% | 153 |
| Apr 22, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.09 | -0.01% | 56 |
| Apr 21, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.09 | -0.42% | - |
| Apr 17, 2025 | 48.60 | 48.60 | 48.54 | 48.54 | 48.30 | -0.05% | 453 |
| Apr 16, 2025 | 48.58 | 48.58 | 48.56 | 48.56 | 48.32 | 0.10% | 166 |