Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
50.88
+0.02 (0.03%)
At close: Oct 8, 2025, 4:00 PM EDT
50.88
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.03% | 3 |
| Oct 7, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.11% | 21 |
| Oct 6, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.19% | 12 |
| Oct 3, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.11% | - |
| Oct 2, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.08% | 1 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.05% | 124 |
| Sep 30, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.75 | -0.06% | 3 |
| Sep 29, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.78 | 0.22% | 4 |
| Sep 26, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.66 | 0.01% | - |
| Sep 25, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.66 | -0.16% | 6 |
| Sep 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.74 | -0.15% | 5 |
| Sep 23, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.82 | 0.16% | 2 |
| Sep 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.74 | -0.13% | 21 |
| Sep 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.80 | -0.03% | 3 |
| Sep 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.82 | -0.28% | - |
| Sep 17, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.96 | -0.18% | 1 |
| Sep 16, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.05 | 0.10% | 137 |
| Sep 15, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.00 | 0.10% | - |
| Sep 12, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.95 | -0.01% | 117 |
| Sep 11, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.96 | 0.20% | 92 |
| Sep 10, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.85 | 0.14% | 3 |
| Sep 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.78 | -0.16% | 2 |
| Sep 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.86 | 0.39% | 1 |
| Sep 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | 0.48% | 1 |
| Sep 4, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.43 | 0.31% | 117 |
| Sep 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.27 | 0.40% | 117 |
| Sep 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.08 | -0.58% | 3 |
| Aug 29, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.20 | -0.10% | 7 |
| Aug 28, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.25 | 0.13% | 7 |
| Aug 27, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.18 | 0.10% | 1 |
| Aug 26, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.13 | 0.10% | 2 |
| Aug 25, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.08 | -0.04% | 3 |
| Aug 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.10 | 0.44% | 2 |
| Aug 21, 2025 | 50.23 | 50.26 | 50.23 | 50.26 | 49.88 | -0.17% | 101 |
| Aug 20, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.97 | 0.07% | 55 |
| Aug 19, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.94 | 0.13% | 1 |
| Aug 18, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.87 | -0.16% | 101 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.95 | -0.14% | - |
| Aug 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.02 | -0.17% | 8 |
| Aug 13, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.11 | 0.38% | 1 |
| Aug 12, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.92 | -0.06% | 7 |
| Aug 11, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.95 | 0.09% | 1 |
| Aug 8, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.91 | -0.31% | 11 |
| Aug 7, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.06 | 0.04% | 3 |
| Aug 6, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.04 | -0.05% | 257 |
| Aug 5, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.06 | 0.10% | 32 |
| Aug 4, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.01 | 0.17% | 99 |
| Aug 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.93 | 0.40% | 201 |
| Jul 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.53 | -0.19% | 201 |
| Jul 30, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.62 | -0.05% | - |