GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.78	48.81	48.75	48.80	48.80	-0.65%	13,139
Nov 9, 2026	49.09	49.45	49.05	49.12	49.12	0.02%	72,419
Nov 6, 2026	49.09	49.17	49.02	49.11	49.11	-0.04%	137,406
Nov 5, 2026	48.95	49.15	48.95	49.13	49.13	0.20%	211,995
Nov 4, 2026	48.90	49.03	48.79	49.03	49.03	0.45%	87,733
Nov 3, 2026	48.80	49.00	48.70	48.81	48.81	-0.12%	386,572
Nov 2, 2026	48.83	49.16	48.83	48.87	48.87	0.13%	53,950
Oct 30, 2026	48.93	49.04	48.91	48.99	48.81	0.26%	76,377
Oct 29, 2026	48.83	48.90	48.77	48.87	48.68	0.15%	20,407
Oct 28, 2026	48.85	48.89	48.71	48.79	48.61	-0.12%	39,446
Oct 27, 2026	48.76	48.86	48.76	48.85	48.67	0.08%	25,859
Oct 26, 2026	48.75	48.87	48.75	48.81	48.63	0.06%	38,874
Oct 23, 2026	48.77	48.81	48.74	48.78	48.60	-0.06%	19,498
Oct 22, 2026	48.61	48.85	48.60	48.81	48.63	0.72%	154,187
Oct 21, 2026	48.52	48.58	48.28	48.46	48.28	0.04%	34,756
Oct 20, 2026	48.37	48.52	48.36	48.44	48.26	0.17%	34,242
Oct 19, 2026	48.37	48.48	48.29	48.36	48.18	-0.25%	58,594
Oct 16, 2026	48.45	48.57	48.39	48.48	48.30	0.02%	69,898
Oct 15, 2026	48.51	48.55	48.44	48.47	48.29	0.54%	28,069
Oct 14, 2026	48.00	48.26	48.00	48.21	48.03	0.06%	40,069
Oct 13, 2026	48.19	48.19	48.12	48.18	48.00	0.10%	45,848
Oct 12, 2026	48.05	48.19	48.04	48.13	47.95	0.06%	68,245
Oct 9, 2026	48.05	48.12	48.01	48.10	47.92	0.05%	59,128
Oct 8, 2026	47.93	48.10	47.86	48.07	47.89	0.33%	29,647
Oct 7, 2026	47.64	47.98	47.64	47.92	47.74	-0.14%	39,899
Oct 6, 2026	47.90	48.02	47.87	47.98	47.80	0.23%	60,262
Oct 5, 2026	47.87	47.88	47.75	47.87	47.69	-0.07%	30,396
Oct 2, 2026	48.02	48.15	47.89	47.90	47.72	-0.21%	382,446
Oct 1, 2026	47.77	48.08	47.76	48.00	47.82	0.16%	34,625
Sep 30, 2026	48.17	48.17	48.02	48.12	47.75	-0.10%	68,647
Sep 29, 2026	48.14	48.17	48.02	48.17	47.80	-0.13%	41,388
Sep 28, 2026	48.26	48.29	48.13	48.24	47.86	-0.45%	39,236
Sep 25, 2026	48.37	48.47	48.24	48.45	48.08	0.13%	58,454
Sep 24, 2026	48.68	48.68	48.39	48.39	48.02	-0.62%	52,705
Sep 23, 2026	49.01	49.01	48.56	48.69	48.31	-0.80%	50,765
Sep 22, 2026	49.18	49.18	49.00	49.09	48.71	0.03%	72,578
Sep 21, 2026	49.03	49.07	48.98	49.07	48.69	0.27%	130,318
Sep 18, 2026	48.96	49.01	48.93	48.94	48.56	-0.37%	199,114
Sep 17, 2026	49.01	49.14	48.99	49.12	48.74	0.51%	120,256
Sep 16, 2026	49.13	49.13	48.86	48.87	48.49	-0.01%	87,374
Sep 15, 2026	48.90	48.91	48.82	48.88	48.50	-0.15%	138,743
Sep 14, 2026	48.85	49.01	48.81	48.95	48.57	-0.09%	168,720
Sep 11, 2026	49.10	49.10	48.92	48.99	48.62	-0.11%	559,920
Sep 10, 2026	49.11	49.14	49.00	49.05	48.67	-0.57%	42,457
Sep 9, 2026	49.43	49.43	49.29	49.33	48.95	-0.19%	22,503
Sep 8, 2026	49.47	49.47	49.39	49.43	49.04	-0.09%	16,881
Sep 4, 2026	49.48	49.54	49.44	49.47	49.09	0.04%	24,269
Sep 3, 2026	49.46	49.53	49.44	49.45	49.07	0.15%	26,642
Sep 2, 2026	49.33	49.40	49.32	49.38	48.99	0.01%	11,730
Sep 1, 2026	49.37	49.49	49.36	49.37	48.99	-0.32%	16,925