GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.08	50.10	50.08	50.10	50.10	-0.09%	720
Mar 26, 2026	50.37	50.37	50.15	50.15	50.15	-0.62%	5,473
Mar 25, 2026	50.48	50.49	50.43	50.46	50.46	0.41%	52,417
Mar 24, 2026	50.24	50.34	50.24	50.25	50.25	-0.29%	1,119
Mar 23, 2026	50.37	50.42	50.31	50.40	50.40	0.33%	2,198
Mar 20, 2026	50.36	50.36	50.23	50.23	50.23	-0.87%	11,020
Mar 19, 2026	50.56	50.68	50.56	50.68	50.68	0.11%	11,319
Mar 18, 2026	50.75	50.75	50.60	50.62	50.62	-0.45%	10,426
Mar 17, 2026	50.80	50.85	50.79	50.85	50.85	0.32%	20,844
Mar 16, 2026	50.68	50.70	50.64	50.69	50.69	0.31%	2,704
Mar 13, 2026	50.61	50.65	50.49	50.53	50.53	-0.15%	7,726
Mar 12, 2026	50.66	50.67	50.56	50.61	50.61	-0.31%	1,637
Mar 11, 2026	50.88	50.88	50.74	50.76	50.76	-0.51%	6,538
Mar 10, 2026	51.11	51.13	51.03	51.03	51.03	-0.15%	3,510
Mar 9, 2026	50.90	51.10	50.89	51.10	51.10	0.12%	3,648
Mar 6, 2026	50.95	51.06	50.95	51.04	51.04	0.01%	720
Mar 5, 2026	51.05	51.06	51.03	51.04	51.04	-0.28%	20,790
Mar 4, 2026	51.22	51.23	51.18	51.18	51.18	-0.16%	9,037
Mar 3, 2026	51.18	51.30	51.18	51.26	51.26	-0.08%	4,045
Mar 2, 2026	51.33	51.33	51.26	51.30	51.30	-0.66%	9,765
Feb 27, 2026	51.66	51.67	51.62	51.64	51.49	0.14%	6,624
Feb 26, 2026	51.53	51.58	51.53	51.57	51.42	0.07%	6,894
Feb 25, 2026	51.51	51.56	51.47	51.54	51.38	0.06%	30,329
Feb 24, 2026	51.50	51.54	51.49	51.50	51.35	-	10,939
Feb 23, 2026	51.47	51.54	51.46	51.51	51.35	0.17%	2,744
Feb 20, 2026	51.40	51.44	51.38	51.42	51.27	0.05%	3,841
Feb 19, 2026	51.37	51.41	51.37	51.40	51.24	-	1,847
Feb 18, 2026	51.41	51.44	51.38	51.39	51.24	-0.10%	12,625
Feb 17, 2026	51.47	51.47	51.43	51.45	51.30	-0.06%	57,791
Feb 13, 2026	51.41	51.48	51.41	51.48	51.33	0.33%	51,881
Feb 12, 2026	51.20	51.31	51.20	51.31	51.16	0.44%	41,635
Feb 11, 2026	51.10	51.17	51.09	51.09	50.94	-0.16%	41,850
Feb 10, 2026	51.19	51.19	51.16	51.17	51.02	0.27%	1,840
Feb 9, 2026	50.99	51.06	50.99	51.03	50.88	0.04%	3,866
Feb 6, 2026	50.94	51.02	50.94	51.01	50.86	0.05%	2,186
Feb 5, 2026	50.92	50.99	50.92	50.98	50.83	0.39%	1,183
Feb 4, 2026	50.79	50.84	50.78	50.78	50.64	-0.02%	3,233
Feb 3, 2026	50.76	50.80	50.73	50.80	50.65	-0.01%	1,577
Feb 2, 2026	50.88	50.89	50.78	50.80	50.65	-0.32%	5,278
Jan 30, 2026	50.93	50.97	50.93	50.97	50.74	-0.06%	1,591
Jan 29, 2026	50.88	51.00	50.88	51.00	50.77	0.15%	3,757
Jan 28, 2026	50.91	50.92	50.89	50.92	50.70	-0.03%	2,535
Jan 27, 2026	51.00	51.00	50.93	50.93	50.71	-0.08%	7,392
Jan 26, 2026	51.00	51.00	50.97	50.97	50.75	0.15%	2,666
Jan 23, 2026	50.87	50.90	50.87	50.90	50.67	0.08%	366
Jan 22, 2026	50.80	50.87	50.80	50.85	50.63	-0.23%	1,279
Jan 21, 2026	50.75	50.97	50.74	50.97	50.75	0.53%	11,142
Jan 20, 2026	50.67	50.78	50.67	50.70	50.48	-0.37%	8,183
Jan 16, 2026	50.95	50.95	50.87	50.89	50.67	-0.16%	816
Jan 15, 2026	50.99	51.02	50.97	50.97	50.75	-0.11%	9,093