Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
50.83
-0.12 (-0.24%)
At close: Jan 8, 2026, 4:00 PM EST
50.83
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 50.85 | 50.87 | 50.82 | 50.84 | 50.83 | -0.24% | 7,103 |
| Jan 7, 2026 | 50.96 | 50.99 | 50.89 | 50.96 | 50.96 | 0.15% | 25,769 |
| Jan 6, 2026 | 50.84 | 50.88 | 50.80 | 50.88 | 50.88 | 0.02% | 11,218 |
| Jan 5, 2026 | 50.84 | 50.93 | 50.80 | 50.87 | 50.87 | 0.20% | 7,035 |
| Jan 2, 2026 | 50.82 | 50.86 | 50.77 | 50.77 | 50.77 | -0.10% | 17,025 |
| Dec 31, 2025 | 50.91 | 50.91 | 50.82 | 50.82 | 50.82 | -0.68% | 5,339 |
| Dec 30, 2025 | 51.11 | 51.19 | 51.10 | 51.17 | 50.96 | 0.02% | 13,780 |
| Dec 29, 2025 | 51.15 | 51.16 | 51.14 | 51.16 | 50.95 | 0.16% | 3,302 |
| Dec 26, 2025 | 51.15 | 51.15 | 51.07 | 51.08 | 50.87 | 0.01% | 5,602 |
| Dec 24, 2025 | 51.00 | 51.08 | 50.97 | 51.08 | 50.87 | 0.19% | 2,857 |
| Dec 23, 2025 | 50.90 | 51.01 | 50.89 | 50.98 | 50.77 | 0.01% | 21,777 |
| Dec 22, 2025 | 50.95 | 51.09 | 50.93 | 50.97 | 50.77 | -0.01% | 38,913 |
| Dec 19, 2025 | 51.00 | 51.01 | 50.95 | 50.98 | 50.77 | -0.08% | 125,108 |
| Dec 18, 2025 | 51.04 | 51.18 | 50.97 | 51.02 | 50.81 | - | 161,191 |
| Dec 17, 2025 | 50.90 | 51.05 | 50.90 | 51.02 | 50.81 | 0.12% | 1,069,851 |
| Dec 16, 2025 | 50.90 | 51.07 | 50.89 | 50.96 | 50.75 | 0.18% | 12,004 |
| Dec 15, 2025 | 50.89 | 51.03 | 50.82 | 50.87 | 50.66 | 0.14% | 15,143 |
| Dec 12, 2025 | 50.81 | 50.81 | 50.78 | 50.80 | 50.59 | -0.29% | 7,959 |
| Dec 11, 2025 | 51.04 | 51.04 | 50.95 | 50.95 | 50.74 | 0.05% | 7,417 |
| Dec 10, 2025 | 50.81 | 51.22 | 50.81 | 50.92 | 50.71 | 0.32% | 24,321 |
| Dec 9, 2025 | 50.87 | 50.92 | 50.76 | 50.76 | 50.55 | -0.09% | 4,516 |
| Dec 8, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.60 | -0.26% | 1,381 |
| Dec 5, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.73 | -0.05% | 8,217 |
| Dec 4, 2025 | 50.97 | 50.97 | 50.96 | 50.96 | 50.75 | -0.24% | 152 |
| Dec 3, 2025 | 51.06 | 51.14 | 51.03 | 51.09 | 50.88 | 0.22% | 13,785 |
| Dec 2, 2025 | 50.92 | 50.98 | 50.92 | 50.98 | 50.77 | -0.03% | 6,278 |
| Dec 1, 2025 | 50.92 | 51.00 | 50.92 | 50.99 | 50.78 | -0.58% | 15,498 |
| Nov 28, 2025 | 51.29 | 51.86 | 51.29 | 51.29 | 50.93 | -0.07% | 5,170 |
| Nov 26, 2025 | 51.24 | 51.35 | 51.22 | 51.33 | 50.97 | 0.08% | 7,513 |
| Nov 25, 2025 | 51.30 | 51.43 | 51.29 | 51.29 | 50.93 | 0.24% | 13,176 |
| Nov 24, 2025 | 51.14 | 51.16 | 51.14 | 51.16 | 50.81 | 0.21% | 4,300 |
| Nov 21, 2025 | 51.06 | 51.19 | 50.99 | 51.06 | 50.70 | 0.12% | 17,210 |
| Nov 20, 2025 | 50.97 | 51.35 | 50.96 | 50.99 | 50.64 | 0.25% | 36,686 |
| Nov 19, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.51 | -0.04% | 1,833 |
| Nov 18, 2025 | 50.87 | 51.01 | 50.87 | 50.88 | 50.53 | 0.09% | 16,041 |
| Nov 17, 2025 | 50.88 | 50.88 | 50.84 | 50.84 | 50.48 | -0.04% | 3,456 |
| Nov 14, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.50 | -0.10% | 2,800 |
| Nov 13, 2025 | 50.96 | 50.96 | 50.91 | 50.91 | 50.56 | -0.26% | 5,684 |
| Nov 12, 2025 | 51.07 | 51.09 | 51.04 | 51.04 | 50.69 | - | 3,556 |
| Nov 11, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.69 | 0.20% | 8,366 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.93 | 50.94 | 50.59 | -0.06% | 2,579 |
| Nov 7, 2025 | 50.94 | 50.97 | 50.94 | 50.97 | 50.62 | 0.02% | 1,114 |
| Nov 6, 2025 | 50.95 | 50.96 | 50.95 | 50.96 | 50.61 | 0.30% | 500 |
| Nov 5, 2025 | 50.86 | 50.86 | 50.80 | 50.81 | 50.46 | -0.26% | 3,691 |
| Nov 4, 2025 | 50.95 | 51.48 | 50.94 | 50.94 | 50.59 | 0.06% | 9,329 |
| Nov 3, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.56 | -0.45% | 4,715 |
| Oct 31, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.61 | -0.04% | 202 |
| Oct 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.63 | -0.19% | 140 |
| Oct 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.72 | -0.45% | 25,000 |
| Oct 28, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 50.95 | 0.09% | - |