Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
27.46
+0.14 (0.52%)
At close: Jan 6, 2026, 4:00 PM EST
27.46
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.38% | 300 |
| 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 |
| Dec 23, 2025 | 27.42 | 27.51 | 27.42 | 27.51 | 27.51 | 0.22% | 2,494 |
| Dec 22, 2025 | 27.41 | 27.48 | 27.40 | 27.45 | 27.36 | 0.61% | 2,651 |
| Dec 19, 2025 | 27.30 | 27.42 | 27.24 | 27.28 | 27.19 | 0.68% | 47,536 |
| Dec 18, 2025 | 27.12 | 27.23 | 27.06 | 27.10 | 27.01 | 0.87% | 6,989 |
| Dec 17, 2025 | 27.08 | 27.08 | 26.87 | 26.87 | 26.78 | -1.12% | 1,484 |
| Dec 16, 2025 | 27.10 | 27.17 | 27.04 | 27.17 | 27.08 | -0.12% | 2,399 |
| Dec 15, 2025 | 27.23 | 27.26 | 27.21 | 27.21 | 27.12 | -0.07% | 4,083 |
| Dec 12, 2025 | 27.35 | 27.36 | 27.18 | 27.22 | 27.14 | -0.76% | 4,999 |
| Dec 11, 2025 | 27.24 | 27.47 | 27.24 | 27.43 | 27.34 | 0.18% | 8,762 |
| Dec 10, 2025 | 27.29 | 27.45 | 27.22 | 27.38 | 27.30 | 0.55% | 1,303 |
| Dec 9, 2025 | 27.30 | 27.30 | 27.24 | 27.24 | 27.15 | - | 251 |
| Dec 8, 2025 | 27.29 | 27.30 | 27.24 | 27.24 | 27.15 | -0.24% | 645 |
| Dec 5, 2025 | 27.37 | 27.39 | 27.26 | 27.30 | 27.21 | - | 12,477 |
| Dec 4, 2025 | 27.28 | 27.30 | 27.22 | 27.30 | 27.21 | -0.04% | 20,158 |
| Dec 3, 2025 | 27.22 | 27.35 | 27.18 | 27.31 | 27.22 | 0.33% | 136,107 |
| Dec 2, 2025 | 27.20 | 27.37 | 27.11 | 27.22 | 27.13 | 0.34% | 96,158 |
| Dec 1, 2025 | 27.19 | 27.22 | 27.13 | 27.13 | 27.04 | -0.28% | 13,295 |
| Nov 28, 2025 | 27.19 | 27.23 | 27.19 | 27.20 | 27.11 | 0.20% | 2,533 |
| Nov 26, 2025 | 27.09 | 27.32 | 27.06 | 27.15 | 27.06 | 0.54% | 89,766 |
| Nov 25, 2025 | 26.85 | 27.00 | 26.85 | 27.00 | 26.91 | 0.57% | 28,613 |
| Nov 24, 2025 | 26.71 | 26.85 | 26.70 | 26.85 | 26.76 | 1.08% | 20,921 |
| Nov 21, 2025 | 26.63 | 26.65 | 26.52 | 26.56 | 26.48 | 0.49% | 5,807 |
| Nov 20, 2025 | 27.01 | 27.01 | 26.43 | 26.43 | 26.35 | -0.87% | 2,510 |
| Nov 19, 2025 | 26.63 | 26.67 | 26.59 | 26.67 | 26.58 | 0.17% | 7,063 |
| Nov 18, 2025 | 26.72 | 26.72 | 26.62 | 26.62 | 26.53 | -0.41% | 254 |
| Nov 17, 2025 | 26.86 | 26.87 | 26.72 | 26.73 | 26.64 | -0.55% | 12,530 |
| Nov 14, 2025 | 26.66 | 26.93 | 26.66 | 26.88 | 26.79 | - | 5,776 |
| Nov 13, 2025 | 27.03 | 27.18 | 26.88 | 26.88 | 26.79 | -1.07% | 195,435 |
| Nov 12, 2025 | 27.15 | 27.18 | 27.11 | 27.17 | 27.08 | 0.19% | 3,115 |
| Nov 11, 2025 | 27.02 | 27.13 | 27.01 | 27.12 | 27.03 | 0.08% | 13,894 |
| Nov 10, 2025 | 27.07 | 27.10 | 27.07 | 27.10 | 27.01 | 0.99% | 501 |
| Nov 7, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.75 | 0.03% | - |
| Nov 6, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.74 | -0.66% | 75 |
| Nov 5, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | 0.26% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 26.94 | 26.94 | 26.85 | -0.55% | 1,022 |
| Nov 3, 2025 | 27.03 | 27.11 | 27.01 | 27.08 | 27.00 | 0.08% | 2,777 |
| Oct 31, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 26.98 | 0.14% | 100 |
| Oct 30, 2025 | 27.13 | 27.13 | 27.01 | 27.03 | 26.94 | -0.38% | 1,056 |
| Oct 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.04 | -0.07% | 11 |
| Oct 28, 2025 | 27.16 | 27.17 | 27.12 | 27.15 | 27.06 | -0.08% | 1,937 |
| Oct 27, 2025 | 27.14 | 27.17 | 27.11 | 27.17 | 27.08 | 0.67% | 659 |
| Oct 24, 2025 | 27.00 | 27.00 | 26.99 | 26.99 | 26.90 | 0.48% | 554 |