GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	50.06	50.32	50.05	50.11	50.11	0.02%	23,252
Jul 15, 2026	50.11	50.13	50.05	50.10	50.10	0.14%	7,295
Jul 14, 2026	49.95	50.08	49.95	50.03	50.03	0.22%	24,291
Jul 13, 2026	49.98	50.02	49.88	49.92	49.92	-0.34%	16,352
Jul 10, 2026	50.06	50.12	50.03	50.09	50.09	-0.04%	12,165
Jul 9, 2026	50.09	50.18	50.07	50.11	50.11	0.06%	9,729
Jul 8, 2026	50.03	50.09	49.99	50.08	50.08	-0.20%	22,348
Jul 7, 2026	50.29	50.29	50.12	50.18	50.18	-0.40%	25,355
Jul 6, 2026	50.30	50.38	50.26	50.38	50.38	0.15%	28,832
Jul 2, 2026	50.27	50.31	50.24	50.31	50.30	0.03%	12,051
Jul 1, 2026	50.32	50.35	50.26	50.29	50.29	-0.17%	24,889
Jun 30, 2026	50.66	50.79	50.55	50.56	50.38	-0.36%	18,112
Jun 29, 2026	50.75	50.77	50.70	50.74	50.56	0.03%	17,068
Jun 26, 2026	50.62	50.76	50.62	50.73	50.54	-	39,502
Jun 25, 2026	50.65	50.76	50.65	50.73	50.54	0.13%	49,673
Jun 24, 2026	50.65	50.69	50.60	50.66	50.48	0.46%	22,181
Jun 23, 2026	50.45	50.50	50.39	50.43	50.25	0.09%	17,598
Jun 22, 2026	50.39	50.43	50.33	50.39	50.20	-0.20%	13,957
Jun 18, 2026	50.58	50.58	50.49	50.49	50.30	0.14%	21,505
Jun 17, 2026	50.53	50.60	50.40	50.42	50.23	-0.26%	16,247
Jun 16, 2026	50.51	50.60	50.49	50.54	50.36	0.11%	30,375
Jun 15, 2026	50.55	50.59	50.45	50.49	50.31	0.16%	23,383
Jun 12, 2026	50.42	50.45	50.38	50.41	50.22	-0.14%	13,137
Jun 11, 2026	50.21	50.49	50.21	50.48	50.30	0.64%	20,445
Jun 10, 2026	50.26	50.26	50.13	50.16	49.98	-0.07%	19,533
Jun 9, 2026	50.17	50.21	50.13	50.19	50.01	0.17%	13,672
Jun 8, 2026	50.17	50.17	50.09	50.11	49.93	-0.04%	20,507
Jun 5, 2026	50.14	50.22	50.13	50.13	49.95	-0.51%	15,747
Jun 4, 2026	50.55	50.55	50.37	50.39	50.20	0.15%	33,920
Jun 3, 2026	50.23	50.35	50.23	50.31	50.13	-0.22%	12,040
Jun 2, 2026	50.40	50.72	50.35	50.42	50.24	0.04%	623,474
Jun 1, 2026	50.26	50.40	50.22	50.40	50.22	-0.03%	77,074
May 29, 2026	50.57	50.62	50.55	50.58	50.23	0.14%	7,707
May 28, 2026	50.36	50.54	50.36	50.51	50.16	0.17%	8,397
May 27, 2026	50.47	50.47	50.40	50.43	50.08	0.12%	24,297
May 26, 2026	50.40	50.40	50.31	50.37	50.02	0.25%	235,137
May 22, 2026	50.20	50.24	50.16	50.24	49.89	0.08%	75,726
May 21, 2026	49.95	50.20	49.95	50.20	49.85	0.21%	29,857
May 20, 2026	49.87	50.09	49.87	50.09	49.75	0.51%	206,518
May 19, 2026	49.83	49.91	49.76	49.84	49.50	-0.36%	10,580
May 18, 2026	50.02	50.03	49.93	50.02	49.68	-0.12%	15,685
May 15, 2026	50.10	50.15	49.89	50.08	49.73	-0.60%	21,465
May 14, 2026	50.44	50.57	50.38	50.38	50.03	-0.01%	13,852
May 13, 2026	50.37	50.50	50.20	50.39	50.04	-	31,488
May 12, 2026	50.38	50.53	50.33	50.38	50.03	-0.31%	16,614
May 11, 2026	50.56	50.58	50.51	50.54	50.19	-0.20%	22,289
May 8, 2026	50.62	50.67	50.60	50.64	50.29	0.27%	18,365
May 7, 2026	50.71	50.71	50.49	50.50	50.15	-0.09%	17,917
May 6, 2026	50.59	50.62	50.54	50.55	50.20	0.18%	61,926
May 5, 2026	50.41	50.50	50.41	50.46	50.11	0.21%	90,035