Goldman Sachs Access Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.21
-0.01 (-0.02%)
At close: Jul 18, 2025, 4:00 PM
49.21
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.12% | 4 |
| Jul 16, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.09% | 6 |
| Jul 15, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.10% | 3 |
| Jul 14, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.05% | 8 |
| Jul 11, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.21% | 5 |
| Jul 10, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.01% | 4 |
| Jul 9, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.17% | 13 |
| Jul 8, 2025 | 49.37 | 49.37 | 49.36 | 49.36 | 49.36 | -0.03% | 114 |
| Jul 7, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.05% | 18 |
| Jul 3, 2025 | 49.34 | 49.36 | 49.34 | 49.36 | 49.36 | - | 108 |
| Jul 2, 2025 | 49.40 | 49.40 | 49.36 | 49.36 | 49.36 | 0.09% | 522 |
| Jul 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.20% | 24 |
| Jun 30, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.28 | 0.10% | 3 |
| Jun 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.23 | 0.02% | 13 |
| Jun 26, 2025 | 49.34 | 49.35 | 49.30 | 49.35 | 49.22 | 0.09% | 223 |
| Jun 25, 2025 | 49.30 | 49.31 | 49.30 | 49.31 | 49.18 | 0.01% | 215 |
| Jun 24, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.17 | 0.05% | 99 |
| Jun 23, 2025 | 49.24 | 49.28 | 49.24 | 49.28 | 49.15 | 0.16% | 142 |
| Jun 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | -0.02% | 303 |
| Jun 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | -0.03% | 10 |
| Jun 17, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | 0.14% | 5 |
| Jun 16, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.03 | 0.04% | 3 |
| Jun 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.01 | -0.10% | 3 |
| Jun 12, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.06 | 0.15% | 44 |
| Jun 11, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.98 | 0.08% | 3 |
| Jun 10, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.94 | 0.01% | 8 |
| Jun 9, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | 0.17% | 40 |
| Jun 6, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.85 | -0.17% | 4 |
| Jun 5, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | 0.05% | 4 |
| Jun 4, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.91 | 0.15% | 53 |
| Jun 3, 2025 | 49.01 | 49.01 | 48.96 | 48.96 | 48.84 | 0.08% | 334 |
| Jun 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.80 | -0.34% | 11 |
| May 30, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.84 | -0.02% | 2 |
| May 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.86 | 0.12% | 3 |
| May 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.80 | -0.06% | - |
| May 27, 2025 | 49.05 | 49.07 | 49.05 | 49.07 | 48.83 | 0.18% | 202 |
| May 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.74 | 0.19% | 173 |
| May 22, 2025 | 48.78 | 48.89 | 48.78 | 48.89 | 48.64 | 0.12% | 173 |
| May 21, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.58 | -0.29% | 1 |
| May 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.72 | -0.02% | - |
| May 19, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.73 | -0.03% | 5 |
| May 16, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.75 | 0.06% | 2 |
| May 15, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.72 | 0.30% | 2 |
| May 14, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.58 | -0.18% | 130 |
| May 13, 2025 | 48.90 | 48.91 | 48.90 | 48.91 | 48.67 | 0.16% | 130 |
| May 12, 2025 | 48.85 | 48.85 | 48.83 | 48.83 | 48.59 | -0.11% | 100 |
| May 9, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.64 | 0.10% | 25 |
| May 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.59 | -0.10% | 1 |
| May 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.64 | 0.12% | 10 |
| May 6, 2025 | 48.78 | 48.83 | 48.78 | 48.83 | 48.58 | 0.22% | 188 |