GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.87	49.91	49.87	49.90	-	-0.19%	1,334
Aug 25, 2026	49.92	49.99	49.90	49.99	49.99	0.40%	22,846
Aug 24, 2026	49.78	49.80	49.73	49.79	49.79	0.20%	32,060
Aug 21, 2026	49.70	49.72	49.63	49.69	49.69	-0.14%	21,441
Aug 20, 2026	49.69	49.80	49.69	49.76	49.76	-0.26%	17,550
Aug 19, 2026	49.86	49.89	49.80	49.89	49.89	0.44%	18,552
Aug 18, 2026	49.62	49.71	49.59	49.67	49.67	0.11%	22,512
Aug 17, 2026	49.69	49.73	49.60	49.62	49.62	-0.24%	22,662
Aug 14, 2026	49.78	49.83	49.72	49.73	49.73	-0.20%	9,131
Aug 13, 2026	49.92	49.94	49.83	49.83	49.83	0.28%	22,180
Aug 12, 2026	49.75	49.76	49.69	49.69	49.69	0.07%	9,015
Aug 11, 2026	49.67	49.71	49.66	49.66	49.66	0.01%	14,886
Aug 10, 2026	49.71	49.72	49.65	49.65	49.65	-0.30%	23,506
Aug 7, 2026	49.80	49.81	49.72	49.80	49.80	0.12%	30,351
Aug 6, 2026	49.75	49.78	49.69	49.74	49.74	-0.20%	17,043
Aug 5, 2026	49.86	49.99	49.80	49.84	49.84	0.08%	30,160
Aug 4, 2026	49.69	49.81	49.69	49.80	49.80	0.47%	25,186
Aug 3, 2026	49.56	49.63	49.54	49.57	49.57	0.11%	40,282
Jul 31, 2026	49.68	49.70	49.60	49.70	49.51	-0.22%	20,736
Jul 30, 2026	49.84	49.84	49.76	49.81	49.62	0.06%	23,366
Jul 29, 2026	49.85	49.90	49.78	49.78	49.59	-0.24%	17,104
Jul 28, 2026	49.93	50.00	49.87	49.90	49.71	0.20%	14,470
Jul 27, 2026	49.82	49.96	49.77	49.80	49.61	0.14%	30,511
Jul 24, 2026	49.71	49.82	49.69	49.73	49.54	0.06%	27,453
Jul 23, 2026	49.63	49.72	49.62	49.70	49.51	-0.23%	31,271
Jul 22, 2026	49.81	49.86	49.77	49.82	49.63	-0.15%	12,195
Jul 21, 2026	49.92	49.92	49.87	49.89	49.70	-0.26%	9,411
Jul 20, 2026	50.03	50.07	49.97	50.02	49.83	-0.17%	25,526
Jul 17, 2026	50.08	50.53	50.08	50.11	49.92	-0.01%	23,505
Jul 16, 2026	50.06	50.32	50.05	50.11	49.92	0.02%	23,252
Jul 15, 2026	50.11	50.13	50.05	50.10	49.91	0.14%	7,295
Jul 14, 2026	49.95	50.08	49.95	50.03	49.84	0.22%	24,291
Jul 13, 2026	49.98	50.02	49.88	49.92	49.73	-0.34%	16,352
Jul 10, 2026	50.06	50.12	50.03	50.09	49.90	-0.04%	12,165
Jul 9, 2026	50.09	50.18	50.07	50.11	49.92	0.06%	9,729
Jul 8, 2026	50.03	50.09	49.99	50.08	49.89	-0.20%	22,348
Jul 7, 2026	50.29	50.29	50.12	50.18	49.99	-0.40%	25,355
Jul 6, 2026	50.30	50.38	50.26	50.38	50.19	0.15%	28,832
Jul 2, 2026	50.27	50.31	50.24	50.31	50.12	0.03%	12,051
Jul 1, 2026	50.32	50.35	50.26	50.29	50.10	-0.17%	24,889
Jun 30, 2026	50.66	50.79	50.55	50.56	50.19	-0.36%	18,112
Jun 29, 2026	50.75	50.77	50.70	50.74	50.37	0.03%	17,068
Jun 26, 2026	50.62	50.76	50.62	50.73	50.35	-	39,502
Jun 25, 2026	50.65	50.76	50.65	50.73	50.35	0.13%	49,673
Jun 24, 2026	50.65	50.69	50.60	50.66	50.29	0.46%	22,181
Jun 23, 2026	50.45	50.50	50.39	50.43	50.06	0.09%	17,598
Jun 22, 2026	50.39	50.43	50.33	50.39	50.01	-0.20%	13,957
Jun 18, 2026	50.58	50.58	50.49	50.49	50.11	0.14%	21,505
Jun 17, 2026	50.53	50.60	50.40	50.42	50.04	-0.26%	16,247
Jun 16, 2026	50.51	50.60	50.49	50.54	50.17	0.11%	30,375