GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.14	50.22	50.13	50.13	50.13	-0.51%	15,747
Jun 4, 2026	50.55	50.55	50.37	50.39	50.39	0.15%	33,920
Jun 3, 2026	50.23	50.35	50.23	50.31	50.31	-0.22%	12,040
Jun 2, 2026	50.40	50.72	50.35	50.42	50.42	0.04%	623,474
Jun 1, 2026	50.26	50.40	50.22	50.40	50.40	-0.03%	77,074
May 29, 2026	50.57	50.62	50.55	50.58	50.41	0.14%	7,707
May 28, 2026	50.36	50.54	50.36	50.51	50.34	0.17%	8,397
May 27, 2026	50.47	50.47	50.40	50.43	50.26	0.12%	24,297
May 26, 2026	50.40	50.40	50.31	50.37	50.20	0.25%	235,137
May 22, 2026	50.20	50.24	50.16	50.24	50.08	0.08%	75,726
May 21, 2026	49.95	50.20	49.95	50.20	50.04	0.21%	29,857
May 20, 2026	49.87	50.09	49.87	50.09	49.93	0.51%	206,518
May 19, 2026	49.83	49.91	49.76	49.84	49.68	-0.36%	10,580
May 18, 2026	50.02	50.03	49.93	50.02	49.86	-0.12%	15,685
May 15, 2026	50.10	50.15	49.89	50.08	49.92	-0.60%	21,465
May 14, 2026	50.44	50.57	50.38	50.38	50.21	-0.01%	13,852
May 13, 2026	50.37	50.50	50.20	50.39	50.22	-	31,488
May 12, 2026	50.38	50.53	50.33	50.38	50.22	-0.31%	16,614
May 11, 2026	50.56	50.58	50.51	50.54	50.37	-0.20%	22,289
May 8, 2026	50.62	50.67	50.60	50.64	50.47	0.27%	18,365
May 7, 2026	50.71	50.71	50.49	50.50	50.34	-0.09%	17,917
May 6, 2026	50.59	50.62	50.54	50.55	50.38	0.18%	61,926
May 5, 2026	50.41	50.50	50.41	50.46	50.29	0.21%	90,035
May 4, 2026	50.44	50.44	50.26	50.35	50.19	-0.32%	21,605
May 1, 2026	50.50	50.64	50.47	50.52	50.35	0.08%	25,227
Apr 30, 2026	50.52	50.67	50.50	50.57	50.31	0.16%	51,952
Apr 29, 2026	50.62	53.84	50.46	50.49	50.23	-0.41%	155,915
Apr 28, 2026	50.63	50.71	50.61	50.70	50.44	-0.02%	36,052
Apr 27, 2026	50.77	50.77	50.69	50.71	50.45	-0.16%	341,253
Apr 24, 2026	50.79	50.81	50.75	50.80	50.54	0.09%	10,727
Apr 23, 2026	50.81	50.84	50.71	50.75	50.49	-0.14%	14,273
Apr 22, 2026	50.87	50.99	50.80	50.82	50.56	0.10%	62,968
Apr 21, 2026	50.89	51.02	50.76	50.77	50.51	-0.36%	48,067
Apr 20, 2026	50.88	50.95	50.88	50.95	50.69	-	18,447
Apr 17, 2026	51.01	51.01	50.91	50.95	50.69	0.35%	75,664
Apr 16, 2026	50.79	50.96	50.74	50.77	50.51	-0.12%	7,236,967
Apr 15, 2026	50.85	50.85	50.78	50.83	50.57	-0.07%	23,006
Apr 14, 2026	50.78	50.87	50.78	50.87	50.61	0.26%	10,598
Apr 13, 2026	50.63	50.74	50.61	50.74	50.48	0.22%	10,771
Apr 10, 2026	50.71	50.72	50.63	50.63	50.37	-0.14%	4,748
Apr 9, 2026	50.72	50.72	50.70	50.70	50.44	0.01%	682
Apr 8, 2026	50.84	50.84	50.68	50.69	50.43	0.32%	28,487
Apr 7, 2026	50.38	50.53	50.38	50.53	50.27	0.10%	5,931
Apr 6, 2026	50.46	50.53	50.46	50.48	50.22	-0.12%	11,378
Apr 2, 2026	50.55	50.55	50.53	50.54	50.28	0.18%	43,210
Apr 1, 2026	50.44	50.50	50.41	50.45	50.19	0.02%	20,499
Mar 31, 2026	50.54	50.66	50.46	50.57	50.18	0.32%	55,155
Mar 30, 2026	50.42	50.45	50.39	50.41	50.02	0.62%	525,974
Mar 27, 2026	50.08	50.10	50.08	50.10	49.71	-0.09%	720
Mar 26, 2026	50.37	50.37	50.15	50.15	49.76	-0.62%	5,473