Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
24.97
-0.15 (-0.59%)
Jun 13, 2025, 4:00 PM - Market closed
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.04% | 4 |
| May 16, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.38% | 2 |
| May 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.25% | 12 |
| May 14, 2025 | 24.61 | 24.62 | 24.60 | 24.62 | 24.62 | 0.08% | 28,122 |
| May 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.43% | 8 |
| May 12, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 2.01% | 202 |
| May 9, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.10% | - |
| May 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.39% | - |
| May 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.18% | 1 |
| May 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.40% | 2 |
| May 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.38% | 1 |
| May 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.86% | 39 |
| May 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.42% | 2 |
| Apr 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.14% | - |
| Apr 29, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.34% | 176 |
| Apr 28, 2025 | 23.64 | 23.67 | 23.64 | 23.67 | 23.67 | 0.13% | 176 |
| Apr 25, 2025 | 23.53 | 23.64 | 23.53 | 23.64 | 23.64 | 0.45% | 100 |
| Apr 24, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.11% | 3 |
| Apr 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.02% | 41 |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.31% | 21 |
| Apr 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.26% | 101 |
| Apr 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.01% | 46 |
| Apr 16, 2025 | 23.02 | 23.03 | 23.02 | 23.03 | 23.03 | -1.32% | 1,508 |
| Apr 15, 2025 | 23.41 | 23.41 | 23.34 | 23.34 | 23.34 | -0.10% | 481 |
| Apr 14, 2025 | 23.39 | 23.47 | 23.36 | 23.36 | 23.36 | 0.22% | 312 |
| Apr 11, 2025 | 23.22 | 23.31 | 23.20 | 23.31 | 23.31 | 0.90% | 3,939 |
| Apr 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.60% | 5,479 |
| Apr 9, 2025 | 23.34 | 23.48 | 23.25 | 23.48 | 23.48 | 4.50% | 408 |
| Apr 8, 2025 | 22.83 | 22.83 | 22.47 | 22.47 | 22.47 | -0.55% | 844 |
| Apr 7, 2025 | 22.21 | 22.59 | 22.21 | 22.59 | 22.59 | -0.08% | 379 |
| Apr 4, 2025 | 22.91 | 22.93 | 22.61 | 22.61 | 22.61 | -3.05% | 3,045 |
| Apr 3, 2025 | 23.42 | 23.42 | 23.32 | 23.32 | 23.32 | -2.83% | 607 |