Goldman Sachs Core Bond ETF (GBND)

GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	50.44	50.57	50.38	50.38	50.38	-0.01%	13,852
May 13, 2026	50.37	50.50	50.20	50.39	50.39	-	31,488
May 12, 2026	50.38	50.53	50.33	50.38	50.38	-0.31%	16,614
May 11, 2026	50.56	50.58	50.51	50.54	50.54	-0.20%	22,289
May 8, 2026	50.62	50.67	50.60	50.64	50.64	0.27%	18,365
May 7, 2026	50.71	50.71	50.49	50.50	50.50	-0.09%	17,917
May 6, 2026	50.59	50.62	50.54	50.55	50.55	0.18%	61,926
May 5, 2026	50.41	50.50	50.41	50.46	50.46	0.21%	90,035
May 4, 2026	50.44	50.44	50.26	50.35	50.35	-0.32%	21,605
May 1, 2026	50.50	50.64	50.47	50.52	50.52	-0.11%	25,227
Apr 30, 2026	50.52	50.67	50.50	50.57	50.48	0.16%	51,952
Apr 29, 2026	50.62	53.84	50.46	50.49	50.40	-0.41%	155,915
Apr 28, 2026	50.63	50.71	50.61	50.70	50.61	-0.02%	36,052
Apr 27, 2026	50.77	50.77	50.69	50.71	50.62	-0.16%	341,253
Apr 24, 2026	50.79	50.81	50.75	50.80	50.70	0.09%	10,727
Apr 23, 2026	50.81	50.84	50.71	50.75	50.66	-0.14%	14,273
Apr 22, 2026	50.87	50.99	50.80	50.82	50.73	0.10%	62,968
Apr 21, 2026	50.89	51.02	50.76	50.77	50.68	-0.36%	48,067
Apr 20, 2026	50.88	50.95	50.88	50.95	50.86	-	18,447
Apr 17, 2026	51.01	51.01	50.91	50.95	50.86	0.35%	75,664
Apr 16, 2026	50.79	50.96	50.74	50.77	50.68	-0.12%	7,236,967
Apr 15, 2026	50.85	50.85	50.78	50.83	50.74	-0.07%	23,006
Apr 14, 2026	50.78	50.87	50.78	50.87	50.78	0.26%	10,598
Apr 13, 2026	50.63	50.74	50.61	50.74	50.65	0.22%	10,771
Apr 10, 2026	50.71	50.72	50.63	50.63	50.54	-0.14%	4,748
Apr 9, 2026	50.72	50.72	50.70	50.70	50.61	0.01%	682
Apr 8, 2026	50.84	50.84	50.68	50.69	50.60	0.32%	28,487
Apr 7, 2026	50.38	50.53	50.38	50.53	50.44	0.10%	5,931
Apr 6, 2026	50.46	50.53	50.46	50.48	50.39	-0.12%	11,378
Apr 2, 2026	50.55	50.55	50.53	50.54	50.45	0.18%	43,210
Apr 1, 2026	50.44	50.50	50.41	50.45	50.36	-0.25%	20,499
Mar 31, 2026	50.54	50.66	50.46	50.57	50.35	0.33%	55,155
Mar 30, 2026	50.42	50.45	50.39	50.41	50.18	0.62%	525,974
Mar 27, 2026	50.08	50.10	50.08	50.10	49.88	-0.09%	720
Mar 26, 2026	50.37	50.37	50.15	50.15	49.92	-0.62%	5,473
Mar 25, 2026	50.48	50.49	50.43	50.46	50.23	0.41%	52,417
Mar 24, 2026	50.24	50.34	50.24	50.25	50.03	-0.29%	1,119
Mar 23, 2026	50.37	50.42	50.31	50.40	50.17	0.33%	2,198
Mar 20, 2026	50.36	50.36	50.23	50.23	50.01	-0.87%	31,020
Mar 19, 2026	50.56	50.68	50.56	50.68	50.45	0.11%	11,319
Mar 18, 2026	50.75	50.75	50.60	50.62	50.39	-0.45%	10,426
Mar 17, 2026	50.80	50.85	50.79	50.85	50.62	0.32%	20,844
Mar 16, 2026	50.68	50.70	50.64	50.69	50.46	0.31%	2,704
Mar 13, 2026	50.61	50.65	50.49	50.53	50.30	-0.15%	7,726
Mar 12, 2026	50.66	50.67	50.56	50.61	50.38	-0.31%	1,637
Mar 11, 2026	50.88	50.88	50.74	50.76	50.53	-0.51%	6,538
Mar 10, 2026	51.11	51.13	51.03	51.03	50.80	-0.15%	3,510
Mar 9, 2026	50.90	51.10	50.89	51.10	50.87	0.12%	3,648
Mar 6, 2026	50.95	51.06	50.95	51.04	50.81	0.01%	720
Mar 5, 2026	51.05	51.06	51.03	51.04	50.81	-0.28%	20,790

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.