Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)

GBXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	26.82	26.97	26.82	26.97	26.97	-0.38%	107
Mar 6, 2026	27.00	27.11	27.00	27.07	27.07	-0.84%	438
Mar 5, 2026	27.16	27.30	27.16	27.30	27.30	-0.52%	1,864
Mar 4, 2026	27.45	27.45	27.45	27.45	27.45	0.60%	1
Mar 3, 2026	27.28	27.28	27.28	27.28	27.28	-0.68%	4
Mar 2, 2026	27.47	27.47	27.47	27.47	27.47	0.25%	102
Feb 27, 2026	27.38	27.40	27.38	27.40	27.40	-0.44%	2,615
Feb 26, 2026	27.52	27.52	27.52	27.52	27.52	-0.40%	-
Feb 25, 2026	27.55	27.63	27.55	27.63	27.63	0.56%	300
Feb 24, 2026	27.46	27.48	27.46	27.48	27.48	0.63%	267
Feb 23, 2026	27.30	27.30	27.30	27.30	27.30	-0.77%	1
Feb 20, 2026	27.39	27.51	27.38	27.51	27.51	0.59%	3,103
Feb 19, 2026	27.44	27.44	27.35	27.35	27.35	-0.33%	2,735
Feb 18, 2026	27.44	27.44	27.44	27.44	27.44	0.46%	275
Feb 17, 2026	27.18	27.32	27.18	27.32	27.32	0.11%	118
Feb 13, 2026	27.29	27.29	27.29	27.29	27.29	-0.01%	125
Feb 12, 2026	27.56	27.56	27.29	27.29	27.29	-0.99%	1,166
Feb 11, 2026	27.56	27.56	27.56	27.56	27.56	0.01%	-
Feb 10, 2026	27.60	27.60	27.56	27.56	27.56	-0.13%	102
Feb 9, 2026	27.51	27.59	27.51	27.59	27.59	0.32%	901
Feb 6, 2026	27.37	27.51	27.37	27.51	27.51	1.25%	3,987
Feb 5, 2026	27.21	27.31	27.12	27.17	27.17	-0.76%	9,160
Feb 4, 2026	27.43	27.45	27.37	27.37	27.37	-0.34%	1,949
Feb 3, 2026	27.56	27.56	27.45	27.47	27.47	-0.34%	4,197
Feb 2, 2026	27.41	27.60	27.41	27.56	27.56	0.25%	11,830
Jan 30, 2026	27.50	27.50	27.42	27.49	27.49	-0.06%	10,813
Jan 29, 2026	27.46	27.51	27.46	27.51	27.51	-0.25%	28,081
Jan 28, 2026	27.58	27.59	27.54	27.58	27.57	-0.04%	2,680
Jan 27, 2026	27.61	27.61	27.57	27.59	27.59	0.24%	471
Jan 26, 2026	27.49	27.53	27.48	27.52	27.52	0.27%	25,415
Jan 23, 2026	27.41	27.45	27.38	27.45	27.45	0.16%	2,220
Jan 22, 2026	27.43	27.43	27.38	27.40	27.40	0.24%	4,013
Jan 21, 2026	27.23	27.34	27.18	27.34	27.34	0.69%	4,822
Jan 20, 2026	27.18	27.25	27.15	27.15	27.15	-1.16%	709
Jan 16, 2026	27.48	27.48	27.47	27.47	27.47	-0.03%	1,943
Jan 15, 2026	27.50	27.50	27.48	27.48	27.48	0.16%	263
Jan 14, 2026	27.44	27.44	27.44	27.44	27.44	-0.21%	160
Jan 13, 2026	27.49	27.49	27.49	27.49	27.49	-0.14%	262
Jan 12, 2026	27.50	27.53	27.50	27.53	27.53	0.06%	182
Jan 9, 2026	27.41	27.52	27.41	27.52	27.52	0.44%	828
Jan 8, 2026	27.35	27.44	27.16	27.40	27.40	0.04%	241,312
Jan 7, 2026	27.49	27.50	27.28	27.38	27.38	-0.27%	328,865
Jan 6, 2026	27.46	27.48	27.39	27.46	27.46	0.52%	8,672
Jan 5, 2026	27.40	27.42	27.14	27.32	27.32	0.14%	425,745
Jan 2, 2026	27.47	27.47	27.24	27.28	27.28	0.01%	10,365
Dec 31, 2025	27.47	27.47	27.28	27.28	27.28	-0.69%	181
Dec 30, 2025	27.49	27.52	27.47	27.47	27.47	-0.06%	287
Dec 29, 2025	27.51	27.51	27.48	27.48	27.48	-0.29%	334
Dec 26, 2025	27.56	27.56	27.56	27.56	27.56	-0.10%	20
Dec 24, 2025	27.54	27.59	27.54	27.59	27.59	0.29%	300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.