Goldman Sachs Community Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.09
-0.01 (-0.02%)
May 30, 2025, 4:00 PM - Market closed
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.02% | 2 |
| May 29, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.12% | 3 |
| May 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.06% | - |
| May 27, 2025 | 49.05 | 49.07 | 49.05 | 49.07 | 49.07 | 0.18% | 202 |
| May 23, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.19% | 173 |
| May 22, 2025 | 48.78 | 48.89 | 48.78 | 48.89 | 48.89 | 0.12% | 173 |
| May 21, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.29% | 1 |
| May 20, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.02% | - |
| May 19, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.03% | 5 |
| May 16, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.06% | 2 |
| May 15, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.30% | 2 |
| May 14, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.18% | 130 |
| May 13, 2025 | 48.90 | 48.91 | 48.90 | 48.91 | 48.91 | 0.16% | 130 |
| May 12, 2025 | 48.85 | 48.85 | 48.83 | 48.83 | 48.83 | -0.11% | 100 |
| May 9, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.10% | 25 |
| May 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.10% | 1 |
| May 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.12% | 10 |
| May 6, 2025 | 48.78 | 48.83 | 48.78 | 48.83 | 48.83 | 0.22% | 188 |
| May 5, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.07% | 19 |
| May 2, 2025 | 48.84 | 48.84 | 48.76 | 48.76 | 48.76 | -0.20% | 364 |
| May 1, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.20% | 101 |
| Apr 30, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.83 | 0.15% | 101 |
| Apr 29, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.76 | 0.21% | 56 |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.66 | 0.13% | 25 |
| Apr 25, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.60 | 0.11% | 9 |
| Apr 24, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.54 | 0.39% | 153 |
| Apr 23, 2025 | 48.48 | 48.48 | 48.47 | 48.47 | 48.35 | 0.30% | 153 |
| Apr 22, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.21 | -0.01% | 56 |
| Apr 21, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.21 | -0.42% | - |
| Apr 17, 2025 | 48.60 | 48.60 | 48.54 | 48.54 | 48.42 | -0.05% | 453 |
| Apr 16, 2025 | 48.58 | 48.58 | 48.56 | 48.56 | 48.44 | 0.10% | 166 |
| Apr 15, 2025 | 48.58 | 48.58 | 48.49 | 48.51 | 48.39 | 0.08% | 1,193 |
| Apr 14, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.35 | 0.60% | 5 |
| Apr 11, 2025 | 48.43 | 48.43 | 48.18 | 48.18 | 48.06 | -0.58% | 123 |
| Apr 10, 2025 | 48.46 | 48.46 | 48.25 | 48.46 | 48.34 | 0.40% | 438 |
| Apr 9, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.15 | -0.05% | 5 |
| Apr 8, 2025 | 48.75 | 48.75 | 48.29 | 48.29 | 48.17 | -1.19% | 108 |
| Apr 7, 2025 | 49.29 | 49.29 | 48.87 | 48.87 | 48.75 | -1.25% | 746 |
| Apr 4, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.37 | 0.18% | 7 |
| Apr 3, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.28 | 0.54% | 4 |
| Apr 2, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | -0.11% | 4 |
| Apr 1, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | 0.09% | 5 |
| Mar 31, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.91 | 0.16% | 21 |
| Mar 28, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.83 | 0.30% | 11 |
| Mar 27, 2025 | 48.98 | 48.99 | 48.93 | 48.93 | 48.68 | -0.29% | 333 |
| Mar 26, 2025 | 49.20 | 49.20 | 49.07 | 49.07 | 48.82 | -0.26% | 1,386 |
| Mar 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | -0.09% | 1 |
| Mar 24, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.00 | -0.15% | 1 |
| Mar 21, 2025 | 49.37 | 49.37 | 49.32 | 49.32 | 49.07 | -0.05% | 232 |
| Mar 20, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.10 | 0.09% | 35 |