Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
25.57
-0.22 (-0.87%)
Aug 1, 2025, 1:51 PM - Market open
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.88 | 25.89 | 25.79 | 25.79 | 25.79 | -0.18% | 4,402 |
| Jul 30, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.09% | 100 |
| Jul 29, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.10% | - |
| Jul 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.05% | - |
| Jul 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.21% | 4 |
| Jul 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.13% | 101 |
| Jul 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% | - |
| Jul 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.08% | 367 |
| Jul 21, 2025 | 25.77 | 25.77 | 25.68 | 25.68 | 25.68 | 0.11% | 367 |
| Jul 18, 2025 | 25.64 | 25.72 | 25.63 | 25.65 | 25.65 | -0.05% | 12,379 |
| Jul 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.33% | - |
| Jul 16, 2025 | 25.50 | 25.59 | 25.50 | 25.58 | 25.58 | 0.14% | 3,789 |
| Jul 15, 2025 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | -0.15% | 4,719 |
| Jul 14, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.09% | 128 |
| Jul 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | 171 |
| Jul 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.17% | - |
| Jul 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.34% | 82 |
| Jul 8, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | - | 408 |
| Jul 7, 2025 | 25.46 | 25.47 | 25.45 | 25.47 | 25.47 | -0.43% | 970 |
| Jul 3, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% | 494 |
| Jul 2, 2025 | 25.43 | 25.49 | 25.43 | 25.46 | 25.46 | 0.15% | 494 |
| Jul 1, 2025 | 25.44 | 25.47 | 25.42 | 25.42 | 25.42 | 0.12% | 1,305 |
| Jun 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.18% | - |
| Jun 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.08% | 37 |
| Jun 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.14% | - |
| Jun 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% | 2 |
| Jun 24, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.43% | 2 |
| Jun 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.62% | - |
| Jun 20, 2025 | 25.13 | 25.13 | 25.05 | 25.05 | 25.05 | - | 206 |
| Jun 18, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.11% | 21 |
| Jun 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.45% | 149 |
| Jun 16, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | 0.64% | 149 |
| Jun 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.58% | - |
| Jun 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.14% | 1 |
| Jun 11, 2025 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | -0.10% | 310 |
| Jun 10, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 0.26% | 700 |
| Jun 9, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 25.04 | 0.07% | 219 |
| Jun 6, 2025 | 25.03 | 25.05 | 25.02 | 25.02 | 25.02 | 0.68% | 360 |
| Jun 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.26% | 1,700 |
| Jun 4, 2025 | 24.91 | 24.97 | 24.91 | 24.92 | 24.92 | 0.02% | 1,700 |
| Jun 3, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | 0.39% | 1,000 |
| Jun 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.22% | - |
| May 30, 2025 | 24.70 | 24.76 | 24.70 | 24.76 | 24.76 | 0.12% | 100 |
| May 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.23% | - |
| May 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.28% | - |
| May 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.23% | 3 |
| May 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.40% | 1 |
| May 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.02% | 1 |
| May 21, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.80% | 1 |
| May 20, 2025 | 24.74 | 24.75 | 24.74 | 24.75 | 24.75 | -0.15% | 150 |