Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
48.88
-0.08 (-0.15%)
At close: Sep 15, 2026, 4:00 PM EDT
48.88
0.00 (0.00%)
After-hours: Sep 15, 2026, 8:00 PM EDT
GBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 48.90 | 48.91 | 48.82 | 48.88 | 48.88 | -0.15% | 138,743 |
| Sep 14, 2026 | 48.85 | 49.01 | 48.81 | 48.95 | 48.95 | -0.09% | 168,720 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.92 | 48.99 | 48.99 | -0.11% | 559,920 |
| Sep 10, 2026 | 49.11 | 49.14 | 49.00 | 49.05 | 49.05 | -0.57% | 42,456 |
| Sep 9, 2026 | 49.43 | 49.43 | 49.29 | 49.33 | 49.33 | -0.19% | 22,502 |
| Sep 8, 2026 | 49.47 | 49.47 | 49.39 | 49.43 | 49.43 | -0.09% | 16,881 |
| Sep 4, 2026 | 49.48 | 49.54 | 49.44 | 49.47 | 49.47 | 0.04% | 24,269 |
| Sep 3, 2026 | 49.46 | 49.53 | 49.44 | 49.45 | 49.45 | 0.15% | 26,642 |
| Sep 2, 2026 | 49.33 | 49.40 | 49.32 | 49.38 | 49.38 | 0.01% | 11,730 |
| Sep 1, 2026 | 49.37 | 49.49 | 49.36 | 49.37 | 49.37 | -0.32% | 16,925 |
| Aug 31, 2026 | 49.66 | 49.72 | 49.63 | 49.72 | 49.53 | -0.07% | 16,799 |
| Aug 28, 2026 | 49.89 | 49.95 | 49.75 | 49.76 | 49.57 | -0.28% | 15,466 |
| Aug 27, 2026 | 49.93 | 49.95 | 49.87 | 49.90 | 49.71 | -0.01% | 8,277 |
| Aug 26, 2026 | 49.87 | 49.94 | 49.86 | 49.90 | 49.71 | -0.18% | 12,818 |
| Aug 25, 2026 | 49.92 | 49.99 | 49.90 | 49.99 | 49.80 | 0.40% | 22,846 |
| Aug 24, 2026 | 49.78 | 49.80 | 49.73 | 49.79 | 49.60 | 0.20% | 32,060 |
| Aug 21, 2026 | 49.70 | 49.72 | 49.63 | 49.69 | 49.50 | -0.14% | 21,441 |
| Aug 20, 2026 | 49.69 | 49.80 | 49.69 | 49.76 | 49.57 | -0.26% | 17,550 |
| Aug 19, 2026 | 49.86 | 49.89 | 49.80 | 49.89 | 49.70 | 0.44% | 18,552 |
| Aug 18, 2026 | 49.62 | 49.71 | 49.59 | 49.67 | 49.48 | 0.11% | 22,512 |
| Aug 17, 2026 | 49.69 | 49.73 | 49.60 | 49.62 | 49.43 | -0.24% | 22,662 |
| Aug 14, 2026 | 49.78 | 49.83 | 49.72 | 49.73 | 49.54 | -0.20% | 9,131 |
| Aug 13, 2026 | 49.92 | 49.94 | 49.83 | 49.83 | 49.64 | 0.28% | 22,180 |
| Aug 12, 2026 | 49.75 | 49.76 | 49.69 | 49.69 | 49.50 | 0.07% | 9,015 |
| Aug 11, 2026 | 49.67 | 49.71 | 49.66 | 49.66 | 49.47 | 0.01% | 14,886 |
| Aug 10, 2026 | 49.71 | 49.72 | 49.65 | 49.65 | 49.46 | -0.30% | 23,506 |
| Aug 7, 2026 | 49.80 | 49.81 | 49.72 | 49.80 | 49.61 | 0.12% | 30,351 |
| Aug 6, 2026 | 49.75 | 49.78 | 49.69 | 49.74 | 49.55 | -0.20% | 17,043 |
| Aug 5, 2026 | 49.86 | 49.99 | 49.80 | 49.84 | 49.65 | 0.08% | 30,160 |
| Aug 4, 2026 | 49.69 | 49.81 | 49.69 | 49.80 | 49.61 | 0.47% | 25,186 |
| Aug 3, 2026 | 49.56 | 49.63 | 49.54 | 49.57 | 49.38 | 0.11% | 40,282 |
| Jul 31, 2026 | 49.68 | 49.70 | 49.60 | 49.70 | 49.32 | -0.22% | 20,736 |
| Jul 30, 2026 | 49.84 | 49.84 | 49.76 | 49.81 | 49.43 | 0.06% | 23,366 |
| Jul 29, 2026 | 49.85 | 49.90 | 49.78 | 49.78 | 49.40 | -0.24% | 17,104 |
| Jul 28, 2026 | 49.93 | 50.00 | 49.87 | 49.90 | 49.52 | 0.20% | 14,470 |
| Jul 27, 2026 | 49.82 | 49.96 | 49.77 | 49.80 | 49.42 | 0.14% | 30,511 |
| Jul 24, 2026 | 49.71 | 49.82 | 49.69 | 49.73 | 49.35 | 0.06% | 27,453 |
| Jul 23, 2026 | 49.63 | 49.72 | 49.62 | 49.70 | 49.32 | -0.23% | 31,271 |
| Jul 22, 2026 | 49.81 | 49.86 | 49.77 | 49.82 | 49.44 | -0.15% | 12,195 |
| Jul 21, 2026 | 49.92 | 49.92 | 49.87 | 49.89 | 49.51 | -0.26% | 9,411 |
| Jul 20, 2026 | 50.03 | 50.07 | 49.97 | 50.02 | 49.64 | -0.17% | 25,526 |
| Jul 17, 2026 | 50.08 | 50.53 | 50.08 | 50.11 | 49.73 | -0.01% | 23,505 |
| Jul 16, 2026 | 50.06 | 50.32 | 50.05 | 50.11 | 49.73 | 0.02% | 23,252 |
| Jul 15, 2026 | 50.11 | 50.13 | 50.05 | 50.10 | 49.72 | 0.14% | 7,295 |
| Jul 14, 2026 | 49.95 | 50.08 | 49.95 | 50.03 | 49.65 | 0.22% | 24,291 |
| Jul 13, 2026 | 49.98 | 50.02 | 49.88 | 49.92 | 49.54 | -0.34% | 16,352 |
| Jul 10, 2026 | 50.06 | 50.12 | 50.03 | 50.09 | 49.71 | -0.04% | 12,165 |
| Jul 9, 2026 | 50.09 | 50.18 | 50.07 | 50.11 | 49.73 | 0.06% | 9,729 |
| Jul 8, 2026 | 50.03 | 50.09 | 49.99 | 50.08 | 49.70 | -0.20% | 22,348 |
| Jul 7, 2026 | 50.29 | 50.29 | 50.12 | 50.18 | 49.80 | -0.40% | 25,355 |