Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
50.99
-0.08 (-0.16%)
At close: Sep 9, 2025, 4:00 PM
50.99
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.16% | 2 |
| Sep 8, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.39% | 1 |
| Sep 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.48% | 1 |
| Sep 4, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.31% | 117 |
| Sep 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.40% | 117 |
| Sep 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.58% | 3 |
| Aug 29, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.40 | -0.10% | 7 |
| Aug 28, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.45 | 0.13% | 7 |
| Aug 27, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.39 | 0.10% | 1 |
| Aug 26, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.34 | 0.10% | 2 |
| Aug 25, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.29 | -0.04% | 3 |
| Aug 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.31 | 0.44% | 2 |
| Aug 21, 2025 | 50.23 | 50.26 | 50.23 | 50.26 | 50.09 | -0.17% | 101 |
| Aug 20, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.18 | 0.07% | 55 |
| Aug 19, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.14 | 0.13% | 1 |
| Aug 18, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.08 | -0.16% | 101 |
| Aug 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.16 | -0.14% | - |
| Aug 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.23 | -0.17% | 8 |
| Aug 13, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.31 | 0.38% | 1 |
| Aug 12, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | -0.06% | 7 |
| Aug 11, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.16 | 0.09% | 1 |
| Aug 8, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.11 | -0.31% | 11 |
| Aug 7, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | 0.04% | 3 |
| Aug 6, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.24 | -0.05% | 257 |
| Aug 5, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | 0.10% | 32 |
| Aug 4, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | 0.17% | 99 |
| Aug 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.13 | 0.40% | 201 |
| Jul 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.73 | -0.19% | 201 |
| Jul 30, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.82 | -0.05% | - |
| Jul 29, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.85 | 0.41% | 4 |
| Jul 28, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.64 | -0.06% | - |
| Jul 25, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.68 | 0.12% | 2 |
| Jul 24, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.62 | -0.10% | 3 |
| Jul 23, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.67 | -0.16% | - |
| Jul 22, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.74 | 0.14% | 1 |
| Jul 21, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.68 | 0.36% | 1 |
| Jul 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.50 | 0.10% | 100 |
| Jul 17, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.45 | 0.08% | - |
| Jul 16, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.41 | 0.08% | 3 |
| Jul 15, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.37 | -0.22% | 1 |
| Jul 14, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.48 | -0.05% | 103 |
| Jul 11, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.50 | -0.37% | 2 |
| Jul 10, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.68 | 0.05% | 1 |
| Jul 9, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.66 | 0.35% | 38 |
| Jul 8, 2025 | 49.84 | 49.86 | 49.84 | 49.86 | 49.49 | -0.10% | 252 |
| Jul 7, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.54 | -0.37% | 1 |
| Jul 3, 2025 | 50.06 | 50.09 | 50.06 | 50.09 | 49.72 | -0.26% | 326 |
| Jul 2, 2025 | 50.16 | 50.22 | 50.15 | 50.22 | 49.85 | 0.01% | 2,133 |
| Jul 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.84 | -0.02% | 95 |
| Jun 30, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.86 | 0.31% | 20 |