Goldman Sachs Access Municipal Bond ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
51.24
-0.26 (-0.50%)
Mar 2, 2026, 10:55 AM EST - Market open
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.53 | 51.53 | 51.50 | 51.50 | 51.50 | 0.03% | 224 |
| Feb 26, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.06% | 102 |
| Feb 25, 2026 | 51.47 | 51.49 | 51.42 | 51.46 | 51.46 | 0.03% | 1,447 |
| Feb 24, 2026 | 51.42 | 51.44 | 51.42 | 51.44 | 51.44 | 0.07% | 102 |
| Feb 23, 2026 | 51.38 | 51.41 | 51.37 | 51.41 | 51.41 | 0.04% | 735 |
| Feb 20, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.02% | 48 |
| Feb 19, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.16% | 54 |
| Feb 18, 2026 | 51.35 | 51.36 | 51.29 | 51.29 | 51.29 | -0.16% | 2,606 |
| Feb 17, 2026 | 51.37 | 51.41 | 51.37 | 51.38 | 51.38 | 0.07% | 69,130 |
| Feb 13, 2026 | 51.35 | 51.35 | 51.31 | 51.34 | 51.34 | 0.04% | 1,312 |
| Feb 12, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.21% | 40 |
| Feb 11, 2026 | 51.18 | 51.22 | 51.04 | 51.22 | 51.22 | -0.02% | 1,160 |
| Feb 10, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.09% | 9 |
| Feb 9, 2026 | 51.17 | 51.18 | 51.17 | 51.18 | 51.18 | 0.11% | 304 |
| Feb 6, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.10% | 50 |
| Feb 5, 2026 | 51.17 | 51.20 | 51.17 | 51.18 | 51.18 | 0.17% | 426 |
| Feb 4, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.14% | 13 |
| Feb 3, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.05% | 64 |
| Feb 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.23% | 15 |
| Jan 30, 2026 | 51.03 | 51.12 | 51.03 | 51.12 | 50.98 | 0.09% | 210 |
| Jan 29, 2026 | 51.06 | 51.07 | 51.06 | 51.07 | 50.93 | -0.05% | 305 |
| Jan 28, 2026 | 51.12 | 51.12 | 51.10 | 51.10 | 50.96 | 0.10% | 599 |
| Jan 27, 2026 | 51.04 | 51.05 | 51.04 | 51.05 | 50.91 | 0.02% | 287 |
| Jan 26, 2026 | 51.03 | 51.13 | 51.03 | 51.04 | 50.90 | 0.09% | 7,970 |
| Jan 23, 2026 | 50.99 | 51.01 | 50.92 | 50.99 | 50.85 | -0.01% | 1,346 |
| Jan 22, 2026 | 50.89 | 51.00 | 50.88 | 51.00 | 50.86 | 0.02% | 13,564 |
| Jan 21, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.85 | 0.14% | 11 |
| Jan 20, 2026 | 50.89 | 50.92 | 50.88 | 50.92 | 50.78 | -0.22% | 11,222 |
| Jan 16, 2026 | 51.06 | 51.06 | 51.03 | 51.03 | 50.89 | -0.04% | 2,008 |
| Jan 15, 2026 | 51.04 | 51.05 | 51.02 | 51.05 | 50.91 | 0.05% | 1,803 |
| Jan 14, 2026 | 50.98 | 51.02 | 50.98 | 51.02 | 50.88 | 0.07% | 1,518 |
| Jan 13, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.85 | 0.04% | 9 |
| Jan 12, 2026 | 50.98 | 50.98 | 50.97 | 50.97 | 50.83 | -0.02% | 258 |
| Jan 9, 2026 | 50.98 | 51.04 | 50.93 | 50.97 | 50.83 | 0.06% | 5,756 |
| Jan 8, 2026 | 50.92 | 50.96 | 50.92 | 50.94 | 50.80 | 0.01% | 476 |
| Jan 7, 2026 | 50.99 | 50.99 | 50.94 | 50.94 | 50.80 | 0.25% | 2,406 |
| Jan 6, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.67 | 0.13% | 33 |
| Jan 5, 2026 | 50.79 | 50.80 | 50.75 | 50.75 | 50.61 | 0.10% | 2,081 |
| Jan 2, 2026 | 50.73 | 50.73 | 50.67 | 50.70 | 50.56 | 0.13% | 974 |
| Dec 31, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.49 | -0.27% | 389 |
| Dec 30, 2025 | 50.76 | 50.78 | 50.76 | 50.77 | 50.49 | -0.06% | 3,292 |
| Dec 29, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 50.52 | 0.09% | 2,713 |
| Dec 26, 2025 | 50.73 | 50.75 | 50.73 | 50.75 | 50.48 | 0.12% | 1,012 |
| Dec 24, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.42 | -0.03% | 26 |
| Dec 23, 2025 | 50.73 | 50.73 | 50.71 | 50.71 | 50.43 | 0.05% | 2,640 |
| Dec 22, 2025 | 50.71 | 50.71 | 50.68 | 50.68 | 50.41 | 0.03% | 1,016 |
| Dec 19, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.39 | 0.01% | 3 |
| Dec 18, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.39 | 0.05% | 4 |
| Dec 17, 2025 | 50.59 | 50.64 | 50.59 | 50.64 | 50.36 | 0.01% | 308 |
| Dec 16, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.36 | 0.10% | 67 |
| Dec 15, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.31 | - | 28 |
| Dec 12, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.31 | -0.07% | 110 |
| Dec 11, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.34 | 0.07% | 51 |
| Dec 10, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.31 | 0.03% | 5 |
| Dec 9, 2025 | 50.73 | 50.73 | 50.56 | 50.56 | 50.29 | -0.01% | 460 |
| Dec 8, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.30 | -0.02% | 52 |
| Dec 5, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.31 | - | 219 |
| Dec 4, 2025 | 50.57 | 50.58 | 50.57 | 50.58 | 50.31 | 0.02% | 249 |
| Dec 3, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.30 | 0.04% | 175 |
| Dec 2, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.28 | 0.02% | 4 |
| Dec 1, 2025 | 50.54 | 50.54 | 50.50 | 50.54 | 50.27 | -0.32% | 439 |
| Nov 28, 2025 | 50.71 | 50.71 | 50.70 | 50.70 | 50.31 | 0.03% | 303 |
| Nov 26, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.29 | 0.03% | 123 |
| Nov 25, 2025 | 50.66 | 50.67 | 50.54 | 50.67 | 50.28 | 0.01% | 2,161 |
| Nov 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.27 | 0.06% | 12 |
| Nov 21, 2025 | 50.67 | 50.67 | 50.63 | 50.63 | 50.24 | 0.04% | 222 |
| Nov 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.23 | 0.02% | 101 |
| Nov 19, 2025 | 50.68 | 50.68 | 50.61 | 50.61 | 50.22 | -0.08% | 1,627 |
| Nov 18, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.25 | 0.09% | 2,057 |
| Nov 17, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.21 | 0.05% | 3 |
| Nov 14, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.19 | -0.09% | 49 |
| Nov 13, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.23 | -0.08% | 60 |
| Nov 12, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.27 | -0.03% | 7 |
| Nov 11, 2025 | 50.66 | 50.68 | 50.66 | 50.68 | 50.28 | 0.07% | 313 |
| Nov 10, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.25 | 0.02% | 179 |
| Nov 7, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.24 | 0.01% | 115 |
| Nov 6, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.24 | 0.17% | 4 |
| Nov 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.15 | -0.20% | 32 |
| Nov 4, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.25 | 0.12% | 40 |
| Nov 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.19 | -0.32% | 92 |
| Oct 31, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.22 | 0.06% | 339 |
| Oct 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.19 | - | 68 |
| Oct 29, 2025 | 50.81 | 50.92 | 50.71 | 50.71 | 50.19 | -0.13% | 472 |
| Oct 28, 2025 | 50.76 | 50.78 | 50.76 | 50.78 | 50.25 | -0.05% | 113 |
| Oct 27, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.28 | 0.04% | 380 |
| Oct 24, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.26 | 0.06% | 23 |
| Oct 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.23 | -0.06% | 5 |
| Oct 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.26 | 0.06% | 3 |
| Oct 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.23 | 0.09% | 24 |
| Oct 20, 2025 | 50.73 | 50.73 | 50.67 | 50.71 | 50.18 | 0.04% | 699 |
| Oct 17, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.16 | -0.02% | 7 |
| Oct 16, 2025 | 50.55 | 50.69 | 50.55 | 50.69 | 50.17 | 0.29% | 203 |
| Oct 15, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.03 | 0.03% | 4 |
| Oct 14, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.01 | 0.01% | 4 |
| Oct 13, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.01 | 0.10% | 3 |
| Oct 10, 2025 | 50.44 | 50.47 | 50.44 | 50.47 | 49.95 | 0.14% | 257 |
| Oct 9, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.88 | 0.02% | 5 |
| Oct 8, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.87 | - | 6 |
| Oct 7, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.87 | 0.15% | 56 |
| Oct 6, 2025 | 50.34 | 50.34 | 50.30 | 50.32 | 49.80 | -0.03% | 516 |