Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
51.02
+0.06 (0.12%)
At close: Dec 17, 2025, 4:00 PM EST
51.02
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 50.90 | 51.05 | 50.90 | 51.02 | 51.02 | 0.12% | 1,069,851 |
| Dec 16, 2025 | 50.90 | 51.07 | 50.89 | 50.96 | 50.96 | 0.18% | 12,004 |
| Dec 15, 2025 | 50.89 | 51.03 | 50.82 | 50.87 | 50.87 | 0.14% | 15,143 |
| Dec 12, 2025 | 50.81 | 50.81 | 50.78 | 50.80 | 50.80 | -0.29% | 3,435 |
| Dec 11, 2025 | 51.04 | 51.04 | 50.95 | 50.95 | 50.95 | 0.05% | 7,417 |
| Dec 10, 2025 | 50.81 | 51.22 | 50.81 | 50.92 | 50.92 | 0.32% | 24,321 |
| Dec 9, 2025 | 50.87 | 50.92 | 50.76 | 50.76 | 50.76 | -0.09% | 4,516 |
| Dec 8, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.80 | -0.26% | 1,381 |
| Dec 5, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.94 | -0.05% | 8,217 |
| Dec 4, 2025 | 50.97 | 50.97 | 50.96 | 50.96 | 50.96 | -0.24% | 152 |
| Dec 3, 2025 | 51.06 | 51.14 | 51.03 | 51.09 | 51.09 | 0.22% | 13,785 |
| Dec 2, 2025 | 50.92 | 50.98 | 50.92 | 50.98 | 50.98 | -0.03% | 6,278 |
| Dec 1, 2025 | 50.92 | 51.00 | 50.92 | 50.99 | 50.99 | -0.58% | 15,498 |
| Nov 28, 2025 | 51.29 | 51.86 | 51.29 | 51.29 | 51.14 | -0.07% | 5,170 |
| Nov 26, 2025 | 51.24 | 51.35 | 51.22 | 51.33 | 51.18 | 0.08% | 7,513 |
| Nov 25, 2025 | 51.30 | 51.43 | 51.29 | 51.29 | 51.14 | 0.24% | 13,176 |
| Nov 24, 2025 | 51.14 | 51.16 | 51.14 | 51.16 | 51.02 | 0.21% | 4,300 |
| Nov 21, 2025 | 51.06 | 51.19 | 50.99 | 51.06 | 50.91 | 0.12% | 17,210 |
| Nov 20, 2025 | 50.97 | 51.35 | 50.96 | 50.99 | 50.85 | 0.25% | 36,686 |
| Nov 19, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.72 | -0.04% | 1,833 |
| Nov 18, 2025 | 50.87 | 51.01 | 50.87 | 50.88 | 50.74 | 0.09% | 16,041 |
| Nov 17, 2025 | 50.88 | 50.88 | 50.84 | 50.84 | 50.69 | -0.04% | 3,456 |
| Nov 14, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.71 | -0.10% | 2,800 |
| Nov 13, 2025 | 50.96 | 50.96 | 50.91 | 50.91 | 50.76 | -0.26% | 5,684 |
| Nov 12, 2025 | 51.07 | 51.09 | 51.04 | 51.04 | 50.90 | - | 3,556 |
| Nov 11, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.90 | 0.20% | 8,366 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.93 | 50.94 | 50.80 | -0.06% | 2,579 |
| Nov 7, 2025 | 50.94 | 50.97 | 50.94 | 50.97 | 50.83 | 0.02% | 1,114 |
| Nov 6, 2025 | 50.95 | 50.96 | 50.95 | 50.96 | 50.82 | 0.30% | 500 |
| Nov 5, 2025 | 50.86 | 50.86 | 50.80 | 50.81 | 50.67 | -0.26% | 3,691 |
| Nov 4, 2025 | 50.95 | 51.48 | 50.94 | 50.94 | 50.80 | 0.06% | 9,329 |
| Nov 3, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.77 | -0.45% | 4,715 |
| Oct 31, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.81 | -0.04% | 202 |
| Oct 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.83 | -0.19% | 140 |
| Oct 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.93 | -0.45% | 25,000 |
| Oct 28, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.16 | 0.09% | - |
| Oct 27, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.12 | 0.10% | 4 |
| Oct 24, 2025 | 51.42 | 51.42 | 51.39 | 51.39 | 51.06 | 0.09% | 6,186 |
| Oct 23, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 51.02 | -0.19% | 4,671 |
| Oct 22, 2025 | 51.43 | 51.45 | 51.43 | 51.45 | 51.12 | 0.01% | 4,385 |
| Oct 21, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.11 | 0.13% | - |
| Oct 20, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.05 | 0.13% | - |
| Oct 17, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.98 | -0.07% | - |
| Oct 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.01 | 0.30% | - |
| Oct 15, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.86 | -0.01% | 1 |
| Oct 14, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.86 | 0.22% | - |
| Oct 13, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.75 | 0.12% | - |
| Oct 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.69 | 0.34% | 92 |
| Oct 9, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.52 | -0.09% | 14 |
| Oct 8, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.56 | 0.03% | 3 |