GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.81	50.84	50.71	50.75	50.75	-0.14%	14,273
Apr 22, 2026	50.87	50.99	50.80	50.82	50.82	0.10%	62,968
Apr 21, 2026	50.89	51.02	50.76	50.77	50.77	-0.36%	48,067
Apr 20, 2026	50.88	50.95	50.88	50.95	50.95	-	18,447
Apr 17, 2026	51.01	51.01	50.91	50.95	50.95	0.35%	75,664
Apr 16, 2026	50.79	50.96	50.74	50.77	50.77	-0.12%	7,236,967
Apr 15, 2026	50.85	50.85	50.78	50.83	50.83	-0.07%	23,006
Apr 14, 2026	50.78	50.87	50.78	50.87	50.87	0.26%	10,598
Apr 13, 2026	50.63	50.74	50.61	50.74	50.74	0.22%	10,771
Apr 10, 2026	50.71	50.72	50.63	50.63	50.63	-0.14%	4,748
Apr 9, 2026	50.72	50.72	50.70	50.70	50.70	0.01%	682
Apr 8, 2026	50.84	50.84	50.68	50.69	50.69	0.32%	28,487
Apr 7, 2026	50.38	50.53	50.38	50.53	50.53	0.10%	5,931
Apr 6, 2026	50.46	50.53	50.46	50.48	50.48	-0.12%	11,378
Apr 2, 2026	50.55	50.55	50.53	50.54	50.54	0.18%	43,210
Apr 1, 2026	50.44	50.50	50.41	50.45	50.45	-0.25%	20,499
Mar 31, 2026	50.54	50.66	50.46	50.57	50.44	0.33%	55,155
Mar 30, 2026	50.42	50.45	50.39	50.41	50.27	0.62%	525,974
Mar 27, 2026	50.08	50.10	50.08	50.10	49.97	-0.09%	720
Mar 26, 2026	50.37	50.37	50.15	50.15	50.01	-0.62%	5,473
Mar 25, 2026	50.48	50.49	50.43	50.46	50.32	0.41%	52,417
Mar 24, 2026	50.24	50.34	50.24	50.25	50.12	-0.29%	1,119
Mar 23, 2026	50.37	50.42	50.31	50.40	50.26	0.33%	2,198
Mar 20, 2026	50.36	50.36	50.23	50.23	50.10	-0.87%	31,020
Mar 19, 2026	50.56	50.68	50.56	50.68	50.54	0.11%	11,319
Mar 18, 2026	50.75	50.75	50.60	50.62	50.48	-0.45%	10,426
Mar 17, 2026	50.80	50.85	50.79	50.85	50.71	0.32%	20,844
Mar 16, 2026	50.68	50.70	50.64	50.69	50.55	0.31%	2,704
Mar 13, 2026	50.61	50.65	50.49	50.53	50.39	-0.15%	7,726
Mar 12, 2026	50.66	50.67	50.56	50.61	50.47	-0.31%	1,637
Mar 11, 2026	50.88	50.88	50.74	50.76	50.63	-0.51%	6,538
Mar 10, 2026	51.11	51.13	51.03	51.03	50.89	-0.15%	3,510
Mar 9, 2026	50.90	51.10	50.89	51.10	50.97	0.12%	3,648
Mar 6, 2026	50.95	51.06	50.95	51.04	50.90	0.01%	720
Mar 5, 2026	51.05	51.06	51.03	51.04	50.90	-0.28%	20,790
Mar 4, 2026	51.22	51.23	51.18	51.18	51.04	-0.16%	9,037
Mar 3, 2026	51.18	51.30	51.18	51.26	51.12	-0.08%	4,045
Mar 2, 2026	51.33	51.33	51.26	51.30	51.16	-0.66%	9,765
Feb 27, 2026	51.66	51.67	51.62	51.64	51.35	0.14%	6,624
Feb 26, 2026	51.53	51.58	51.53	51.57	51.28	0.07%	6,894
Feb 25, 2026	51.51	51.56	51.47	51.54	51.25	0.06%	30,329
Feb 24, 2026	51.50	51.54	51.49	51.50	51.21	-	10,939
Feb 23, 2026	51.47	51.54	51.46	51.51	51.22	0.17%	2,744
Feb 20, 2026	51.40	51.44	51.38	51.42	51.13	0.05%	3,841
Feb 19, 2026	51.37	51.41	51.37	51.40	51.11	-	1,847
Feb 18, 2026	51.41	51.44	51.38	51.39	51.11	-0.10%	12,625
Feb 17, 2026	51.47	51.47	51.43	51.45	51.16	-0.06%	57,791
Feb 13, 2026	51.41	51.48	51.41	51.48	51.19	0.33%	51,881
Feb 12, 2026	51.20	51.31	51.20	51.31	51.02	0.44%	41,635
Feb 11, 2026	51.10	51.17	51.09	51.09	50.80	-0.16%	41,850