Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
26.56
+0.13 (0.50%)
Nov 21, 2025, 4:00 PM EST - Market closed
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.63 | 26.65 | 26.52 | 26.56 | 26.56 | 0.49% | 5,807 |
| Nov 20, 2025 | 27.01 | 27.01 | 26.43 | 26.43 | 26.43 | -0.87% | 2,510 |
| Nov 19, 2025 | 26.63 | 26.67 | 26.59 | 26.67 | 26.67 | 0.17% | 7,063 |
| Nov 18, 2025 | 26.72 | 26.72 | 26.62 | 26.62 | 26.62 | -0.41% | 254 |
| Nov 17, 2025 | 26.86 | 26.87 | 26.72 | 26.73 | 26.73 | -0.55% | 12,530 |
| Nov 14, 2025 | 26.66 | 26.93 | 26.66 | 26.88 | 26.88 | - | 5,776 |
| Nov 13, 2025 | 27.03 | 27.18 | 26.88 | 26.88 | 26.88 | -1.07% | 195,435 |
| Nov 12, 2025 | 27.15 | 27.18 | 27.11 | 27.17 | 27.17 | 0.19% | 3,115 |
| Nov 11, 2025 | 27.02 | 27.13 | 27.01 | 27.12 | 27.12 | 0.08% | 13,894 |
| Nov 10, 2025 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | 0.99% | 501 |
| Nov 7, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.03% | - |
| Nov 6, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.66% | 75 |
| Nov 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.26% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | -0.55% | 1,022 |
| Nov 3, 2025 | 27.03 | 27.11 | 27.01 | 27.08 | 27.08 | 0.08% | 2,777 |
| Oct 31, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | 0.14% | 100 |
| Oct 30, 2025 | 27.13 | 27.13 | 27.01 | 27.03 | 27.03 | -0.38% | 1,056 |
| Oct 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.07% | 11 |
| Oct 28, 2025 | 27.16 | 27.17 | 27.12 | 27.15 | 27.15 | -0.08% | 1,937 |
| Oct 27, 2025 | 27.14 | 27.17 | 27.11 | 27.17 | 27.17 | 0.67% | 659 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | 0.48% | 554 |
| Oct 23, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.34% | 4 |
| Oct 22, 2025 | 26.75 | 26.77 | 26.72 | 26.77 | 26.77 | -0.37% | 1,692 |
| Oct 21, 2025 | 26.86 | 26.89 | 26.86 | 26.87 | 26.87 | 0.04% | 7,964 |
| Oct 20, 2025 | 26.82 | 26.88 | 26.82 | 26.86 | 26.86 | 0.58% | 11,360 |
| Oct 17, 2025 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 0.44% | 549 |
| Oct 16, 2025 | 26.55 | 26.59 | 26.55 | 26.59 | 26.59 | -0.33% | 9,763 |
| Oct 15, 2025 | 26.72 | 26.72 | 26.68 | 26.68 | 26.68 | 0.23% | 471 |
| Oct 14, 2025 | 26.58 | 26.61 | 26.52 | 26.61 | 26.61 | -0.11% | 219,979 |
| Oct 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.90% | - |
| Oct 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.40 | -1.49% | 34 |
| Oct 9, 2025 | 26.84 | 26.84 | 26.80 | 26.80 | 26.80 | -0.18% | 151 |
| Oct 8, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.32% | 1 |
| Oct 7, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.22% | - |
| Oct 6, 2025 | 26.89 | 26.89 | 26.83 | 26.83 | 26.83 | 0.15% | 558 |
| Oct 3, 2025 | 26.83 | 26.83 | 26.79 | 26.79 | 26.78 | 0.08% | 1,107 |
| Oct 2, 2025 | 26.82 | 26.82 | 26.74 | 26.76 | 26.76 | -0.06% | 705 |
| Oct 1, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.26% | 268 |
| Sep 30, 2025 | 26.74 | 26.74 | 26.71 | 26.71 | 26.71 | 0.05% | 101 |
| Sep 29, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.08% | - |
| Sep 26, 2025 | 26.61 | 26.68 | 26.61 | 26.68 | 26.68 | 0.14% | 2,807 |
| Sep 25, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | - |
| Sep 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.03% | 104 |
| Sep 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.04% | 1 |
| Sep 22, 2025 | 26.65 | 26.65 | 26.64 | 26.64 | 26.64 | -0.01% | 305 |
| Sep 19, 2025 | 26.65 | 26.65 | 26.64 | 26.64 | 26.64 | 0.22% | 163 |
| Sep 18, 2025 | 26.61 | 26.62 | 26.58 | 26.59 | 26.58 | 0.16% | 438 |
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% | 417 |
| Sep 16, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.01% | 13,569 |
| Sep 15, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.11% | - |