Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
51.26
-0.02 (-0.05%)
Nov 26, 2025, 10:54 AM EST - Market open
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 51.30 | 51.43 | 51.29 | 51.29 | 51.29 | 0.24% | 13,176 |
| Nov 24, 2025 | 51.14 | 51.16 | 51.14 | 51.16 | 51.16 | 0.21% | 4,300 |
| Nov 21, 2025 | 51.06 | 51.19 | 50.99 | 51.06 | 51.06 | 0.12% | 17,210 |
| Nov 20, 2025 | 50.97 | 51.35 | 50.96 | 50.99 | 50.99 | 0.25% | 36,686 |
| Nov 19, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.86 | -0.04% | 1,833 |
| Nov 18, 2025 | 50.87 | 51.01 | 50.87 | 50.88 | 50.88 | 0.09% | 16,041 |
| Nov 17, 2025 | 50.88 | 50.88 | 50.84 | 50.84 | 50.83 | -0.04% | 3,456 |
| Nov 14, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.86 | -0.10% | 2,800 |
| Nov 13, 2025 | 50.96 | 50.96 | 50.91 | 50.91 | 50.91 | -0.26% | 5,684 |
| Nov 12, 2025 | 51.07 | 51.09 | 51.04 | 51.04 | 51.04 | - | 3,556 |
| Nov 11, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 51.04 | 0.20% | 8,366 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.93 | 50.94 | 50.94 | -0.06% | 2,579 |
| Nov 7, 2025 | 50.94 | 50.97 | 50.94 | 50.97 | 50.97 | 0.02% | 1,114 |
| Nov 6, 2025 | 50.95 | 50.96 | 50.95 | 50.96 | 50.96 | 0.30% | 500 |
| Nov 5, 2025 | 50.86 | 50.86 | 50.80 | 50.81 | 50.81 | -0.26% | 3,691 |
| Nov 4, 2025 | 50.95 | 51.48 | 50.94 | 50.94 | 50.94 | 0.06% | 9,329 |
| Nov 3, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.91 | -0.45% | 4,715 |
| Oct 31, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.96 | -0.04% | 202 |
| Oct 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.98 | -0.19% | 140 |
| Oct 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.07 | -0.45% | 25,000 |
| Oct 28, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.31 | 0.09% | - |
| Oct 27, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.26 | 0.10% | 4 |
| Oct 24, 2025 | 51.42 | 51.42 | 51.39 | 51.39 | 51.21 | 0.09% | 6,186 |
| Oct 23, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 51.16 | -0.19% | 4,671 |
| Oct 22, 2025 | 51.43 | 51.45 | 51.43 | 51.45 | 51.26 | 0.01% | 4,385 |
| Oct 21, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.26 | 0.13% | - |
| Oct 20, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.19 | 0.13% | - |
| Oct 17, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.12 | -0.07% | - |
| Oct 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.16 | 0.30% | - |
| Oct 15, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.00 | -0.01% | 1 |
| Oct 14, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.01 | 0.22% | - |
| Oct 13, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.89 | 0.12% | - |
| Oct 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.83 | 0.34% | 92 |
| Oct 9, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.66 | -0.09% | 14 |
| Oct 8, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.70 | 0.03% | 3 |
| Oct 7, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.69 | 0.11% | 21 |
| Oct 6, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.63 | -0.19% | 12 |
| Oct 3, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.73 | -0.11% | - |
| Oct 2, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.79 | 0.08% | 1 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.75 | -0.05% | 124 |
| Sep 30, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.56 | -0.06% | 3 |
| Sep 29, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.59 | 0.22% | 4 |
| Sep 26, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.48 | 0.01% | - |
| Sep 25, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.48 | -0.16% | 6 |
| Sep 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.56 | -0.15% | 5 |
| Sep 23, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.63 | 0.16% | 2 |
| Sep 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.55 | -0.13% | 21 |
| Sep 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.62 | -0.03% | 3 |
| Sep 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.63 | -0.28% | - |
| Sep 17, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 50.78 | -0.18% | 1 |