GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.09	48.12	48.09	48.10	48.10	0.05%	59,128
Oct 8, 2026	47.93	48.10	47.86	48.07	48.07	0.33%	29,647
Oct 7, 2026	47.64	47.98	47.64	47.92	47.92	-0.14%	39,899
Oct 6, 2026	47.90	48.02	47.87	47.98	47.98	0.23%	60,262
Oct 5, 2026	47.87	47.88	47.75	47.87	47.87	-0.07%	30,396
Oct 2, 2026	48.02	48.15	47.89	47.90	47.90	-0.21%	382,446
Oct 1, 2026	47.77	48.08	47.76	48.00	48.00	0.16%	34,625
Sep 30, 2026	48.17	48.17	48.02	48.12	47.93	-0.10%	68,647
Sep 29, 2026	48.14	48.17	48.02	48.17	47.98	-0.13%	41,388
Sep 28, 2026	48.26	48.29	48.13	48.24	48.04	-0.45%	39,236
Sep 25, 2026	48.37	48.47	48.24	48.45	48.26	0.13%	58,454
Sep 24, 2026	48.68	48.68	48.39	48.39	48.20	-0.62%	52,705
Sep 23, 2026	49.01	49.01	48.56	48.69	48.49	-0.80%	50,765
Sep 22, 2026	49.18	49.18	49.00	49.09	48.89	0.03%	72,578
Sep 21, 2026	49.03	49.07	48.98	49.07	48.87	0.27%	130,318
Sep 18, 2026	48.96	49.01	48.93	48.94	48.74	-0.37%	199,114
Sep 17, 2026	49.01	49.14	48.99	49.12	48.92	0.51%	120,256
Sep 16, 2026	49.13	49.13	48.86	48.87	48.67	-0.01%	87,374
Sep 15, 2026	48.90	48.91	48.82	48.88	48.68	-0.15%	138,743
Sep 14, 2026	48.85	49.01	48.81	48.95	48.75	-0.09%	168,720
Sep 11, 2026	49.10	49.10	48.92	48.99	48.80	-0.11%	559,920
Sep 10, 2026	49.11	49.14	49.00	49.05	48.85	-0.57%	42,457
Sep 9, 2026	49.43	49.43	49.29	49.33	49.13	-0.19%	22,503
Sep 8, 2026	49.47	49.47	49.39	49.43	49.23	-0.09%	16,881
Sep 4, 2026	49.48	49.54	49.44	49.47	49.27	0.04%	24,269
Sep 3, 2026	49.46	49.53	49.44	49.45	49.25	0.15%	26,642
Sep 2, 2026	49.33	49.40	49.32	49.38	49.18	0.01%	11,730
Sep 1, 2026	49.37	49.49	49.36	49.37	49.17	-0.32%	16,925
Aug 31, 2026	49.66	49.72	49.63	49.72	49.33	-0.07%	16,799
Aug 28, 2026	49.89	49.95	49.75	49.76	49.37	-0.28%	15,466
Aug 27, 2026	49.93	49.95	49.87	49.90	49.51	-0.01%	8,277
Aug 26, 2026	49.87	49.94	49.86	49.90	49.51	-0.18%	12,818
Aug 25, 2026	49.92	49.99	49.90	49.99	49.60	0.40%	22,846
Aug 24, 2026	49.78	49.80	49.73	49.79	49.40	0.20%	32,060
Aug 21, 2026	49.70	49.72	49.63	49.69	49.30	-0.14%	21,441
Aug 20, 2026	49.69	49.80	49.69	49.76	49.37	-0.26%	17,550
Aug 19, 2026	49.86	49.89	49.80	49.89	49.50	0.44%	18,552
Aug 18, 2026	49.62	49.71	49.59	49.67	49.28	0.11%	22,512
Aug 17, 2026	49.69	49.73	49.60	49.62	49.23	-0.24%	22,662
Aug 14, 2026	49.78	49.83	49.72	49.73	49.34	-0.20%	9,131
Aug 13, 2026	49.92	49.94	49.83	49.83	49.44	0.28%	22,180
Aug 12, 2026	49.75	49.76	49.69	49.69	49.30	0.07%	9,015
Aug 11, 2026	49.67	49.71	49.66	49.66	49.27	0.01%	14,886
Aug 10, 2026	49.71	49.72	49.65	49.65	49.26	-0.30%	23,506
Aug 7, 2026	49.80	49.81	49.72	49.80	49.41	0.12%	30,351
Aug 6, 2026	49.75	49.78	49.69	49.74	49.35	-0.20%	17,043
Aug 5, 2026	49.86	49.99	49.80	49.84	49.45	0.08%	30,160
Aug 4, 2026	49.69	49.81	49.69	49.80	49.41	0.47%	25,186
Aug 3, 2026	49.56	49.63	49.54	49.57	49.18	0.11%	40,282
Jul 31, 2026	49.68	49.70	49.60	49.70	49.13	-0.22%	20,736