GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	51.19	51.19	51.16	51.17	51.17	0.27%	1,840
Feb 9, 2026	50.99	51.06	50.99	51.03	51.03	0.04%	3,866
Feb 6, 2026	50.94	51.02	50.94	51.01	51.01	0.05%	2,186
Feb 5, 2026	50.92	50.99	50.92	50.98	50.98	0.39%	1,183
Feb 4, 2026	50.79	50.84	50.78	50.78	50.78	-0.02%	3,233
Feb 3, 2026	50.76	50.80	50.73	50.80	50.80	-0.01%	1,577
Feb 2, 2026	50.88	50.89	50.78	50.80	50.80	-0.32%	5,278
Jan 30, 2026	50.93	50.97	50.93	50.97	50.89	-0.06%	1,591
Jan 29, 2026	50.88	51.00	50.88	51.00	50.92	0.15%	3,757
Jan 28, 2026	50.91	50.92	50.89	50.92	50.85	-0.03%	2,535
Jan 27, 2026	51.00	51.00	50.93	50.93	50.86	-0.08%	7,392
Jan 26, 2026	51.00	51.00	50.97	50.97	50.90	0.15%	2,666
Jan 23, 2026	50.87	50.90	50.87	50.90	50.82	0.08%	366
Jan 22, 2026	50.80	50.87	50.80	50.85	50.78	-0.23%	1,279
Jan 21, 2026	50.75	50.97	50.74	50.97	50.90	0.53%	11,142
Jan 20, 2026	50.67	50.78	50.67	50.70	50.63	-0.37%	8,183
Jan 16, 2026	50.95	50.95	50.87	50.89	50.82	-0.16%	816
Jan 15, 2026	50.99	51.02	50.97	50.97	50.90	-0.11%	9,093
Jan 14, 2026	51.02	51.06	51.02	51.03	50.95	0.13%	5,690
Jan 13, 2026	50.96	50.98	50.94	50.96	50.89	0.01%	14,658
Jan 12, 2026	50.93	50.96	50.92	50.96	50.88	0.03%	1,324
Jan 9, 2026	50.93	50.98	50.93	50.94	50.87	0.20%	10,060
Jan 8, 2026	50.85	50.87	50.82	50.84	50.76	-0.24%	7,103
Jan 7, 2026	50.96	50.99	50.89	50.96	50.89	0.15%	25,769
Jan 6, 2026	50.84	50.88	50.80	50.88	50.81	0.02%	11,218
Jan 5, 2026	50.84	50.93	50.80	50.87	50.80	0.20%	7,035
Jan 2, 2026	50.82	50.86	50.77	50.77	50.70	-0.10%	17,025
Dec 31, 2025	50.91	50.91	50.82	50.82	50.75	-0.68%	5,339
Dec 30, 2025	51.11	51.19	51.10	51.17	50.89	0.02%	13,780
Dec 29, 2025	51.15	51.16	51.14	51.16	50.88	0.16%	3,302
Dec 26, 2025	51.15	51.15	51.07	51.08	50.80	0.01%	5,602
Dec 24, 2025	51.00	51.08	50.97	51.08	50.79	0.19%	2,857
Dec 23, 2025	50.90	51.01	50.89	50.98	50.70	0.01%	21,777
Dec 22, 2025	50.95	51.09	50.93	50.97	50.69	-0.01%	38,913
Dec 19, 2025	51.00	51.01	50.95	50.98	50.70	-0.08%	125,108
Dec 18, 2025	51.04	51.18	50.97	51.02	50.74	-	161,191
Dec 17, 2025	50.90	51.05	50.90	51.02	50.74	0.12%	1,069,851
Dec 16, 2025	50.90	51.07	50.89	50.96	50.68	0.18%	12,004
Dec 15, 2025	50.89	51.03	50.82	50.87	50.59	0.14%	15,143
Dec 12, 2025	50.81	50.81	50.78	50.80	50.52	-0.29%	7,959
Dec 11, 2025	51.04	51.04	50.95	50.95	50.67	0.05%	7,417
Dec 10, 2025	50.81	51.22	50.81	50.92	50.64	0.32%	24,321
Dec 9, 2025	50.87	50.92	50.76	50.76	50.48	-0.09%	4,516
Dec 8, 2025	50.80	50.82	50.80	50.81	50.52	-0.26%	1,381
Dec 5, 2025	50.94	50.94	50.93	50.94	50.65	-0.05%	8,217
Dec 4, 2025	50.97	50.97	50.96	50.96	50.68	-0.24%	152
Dec 3, 2025	51.06	51.14	51.03	51.09	50.80	0.22%	13,785
Dec 2, 2025	50.92	50.98	50.92	50.98	50.69	-0.03%	6,278
Dec 1, 2025	50.92	51.00	50.92	50.99	50.71	-0.58%	15,498
Nov 28, 2025	51.29	51.86	51.29	51.29	50.86	-0.07%	5,170