GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	49.86	49.99	49.80	49.84	49.84	0.08%	30,160
Aug 4, 2026	49.69	49.81	49.69	49.80	49.80	0.47%	25,186
Aug 3, 2026	49.56	49.63	49.54	49.57	49.57	0.11%	40,282
Jul 31, 2026	49.68	49.70	49.60	49.70	49.51	-0.22%	20,736
Jul 30, 2026	49.84	49.84	49.76	49.81	49.62	0.06%	23,366
Jul 29, 2026	49.85	49.90	49.78	49.78	49.59	-0.24%	17,104
Jul 28, 2026	49.93	50.00	49.87	49.90	49.71	0.20%	14,470
Jul 27, 2026	49.82	49.96	49.77	49.80	49.61	0.14%	30,511
Jul 24, 2026	49.71	49.82	49.69	49.73	49.54	0.06%	27,453
Jul 23, 2026	49.63	49.72	49.62	49.70	49.51	-0.23%	31,271
Jul 22, 2026	49.81	49.86	49.77	49.82	49.63	-0.15%	12,195
Jul 21, 2026	49.92	49.92	49.87	49.89	49.70	-0.26%	9,411
Jul 20, 2026	50.03	50.07	49.97	50.02	49.83	-0.17%	25,526
Jul 17, 2026	50.08	50.53	50.08	50.11	49.92	-0.01%	23,505
Jul 16, 2026	50.06	50.32	50.05	50.11	49.92	0.02%	23,252
Jul 15, 2026	50.11	50.13	50.05	50.10	49.91	0.14%	7,295
Jul 14, 2026	49.95	50.08	49.95	50.03	49.84	0.22%	24,291
Jul 13, 2026	49.98	50.02	49.88	49.92	49.73	-0.34%	16,352
Jul 10, 2026	50.06	50.12	50.03	50.09	49.90	-0.04%	12,165
Jul 9, 2026	50.09	50.18	50.07	50.11	49.92	0.06%	9,729
Jul 8, 2026	50.03	50.09	49.99	50.08	49.89	-0.20%	22,348
Jul 7, 2026	50.29	50.29	50.12	50.18	49.99	-0.40%	25,355
Jul 6, 2026	50.30	50.38	50.26	50.38	50.19	0.15%	28,832
Jul 2, 2026	50.27	50.31	50.24	50.31	50.12	0.03%	12,051
Jul 1, 2026	50.32	50.35	50.26	50.29	50.10	-0.17%	24,889
Jun 30, 2026	50.66	50.79	50.55	50.56	50.19	-0.36%	18,112
Jun 29, 2026	50.75	50.77	50.70	50.74	50.37	0.03%	17,068
Jun 26, 2026	50.62	50.76	50.62	50.73	50.35	-	39,502
Jun 25, 2026	50.65	50.76	50.65	50.73	50.35	0.13%	49,673
Jun 24, 2026	50.65	50.69	50.60	50.66	50.29	0.46%	22,181
Jun 23, 2026	50.45	50.50	50.39	50.43	50.06	0.09%	17,598
Jun 22, 2026	50.39	50.43	50.33	50.39	50.01	-0.20%	13,957
Jun 18, 2026	50.58	50.58	50.49	50.49	50.11	0.14%	21,505
Jun 17, 2026	50.53	50.60	50.40	50.42	50.04	-0.26%	16,247
Jun 16, 2026	50.51	50.60	50.49	50.54	50.17	0.11%	30,375
Jun 15, 2026	50.55	50.59	50.45	50.49	50.12	0.16%	23,383
Jun 12, 2026	50.42	50.45	50.38	50.41	50.03	-0.14%	13,137
Jun 11, 2026	50.21	50.49	50.21	50.48	50.11	0.64%	20,445
Jun 10, 2026	50.26	50.26	50.13	50.16	49.79	-0.07%	19,533
Jun 9, 2026	50.17	50.21	50.13	50.19	49.82	0.17%	13,672
Jun 8, 2026	50.17	50.17	50.09	50.11	49.74	-0.04%	20,507
Jun 5, 2026	50.14	50.22	50.13	50.13	49.76	-0.51%	15,747
Jun 4, 2026	50.55	50.55	50.37	50.39	50.01	0.15%	33,920
Jun 3, 2026	50.23	50.35	50.23	50.31	49.94	-0.22%	12,040
Jun 2, 2026	50.40	50.72	50.35	50.42	50.05	0.04%	623,474
Jun 1, 2026	50.26	50.40	50.22	50.40	50.03	-0.03%	77,074
May 29, 2026	50.57	50.62	50.55	50.58	50.04	0.14%	7,707
May 28, 2026	50.36	50.54	50.36	50.51	49.97	0.17%	8,397
May 27, 2026	50.47	50.47	50.40	50.43	49.89	0.12%	24,297
May 26, 2026	50.40	50.40	50.31	50.37	49.83	0.25%	235,137