Goldman Sachs U.S. Large Cap Buffer 1 ETF (GBXA)
BATS: GBXA · Real-Time Price · USD
24.60
+0.11 (0.43%)
At close: May 13, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
GBXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 23.82 | 24.00 | 23.82 | 24.00 | 24.00 | 0.41% | 2,109 |
| Apr 1, 2025 | 23.82 | 23.92 | 23.72 | 23.91 | 23.91 | 0.30% | 4,969 |
| Mar 31, 2025 | 23.69 | 23.83 | 23.69 | 23.83 | 23.83 | -0.06% | 3,686 |
| Mar 28, 2025 | 24.15 | 24.15 | 23.85 | 23.85 | 23.85 | -1.39% | 2,093 |
| Mar 27, 2025 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | -0.26% | 284 |
| Mar 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.88% | 44 |
| Mar 25, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.02% | 2 |
| Mar 24, 2025 | 24.41 | 24.47 | 24.38 | 24.47 | 24.47 | 1.35% | 261 |
| Mar 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.06% | 255 |
| Mar 20, 2025 | 24.27 | 24.27 | 24.16 | 24.16 | 24.16 | -0.23% | 277 |
| Mar 19, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | 24.21 | 0.56% | 212 |
| Mar 18, 2025 | 24.10 | 24.11 | 24.07 | 24.08 | 24.08 | -0.93% | 2,514 |
| Mar 17, 2025 | 24.17 | 24.30 | 24.17 | 24.30 | 24.30 | 0.49% | 1,254 |
| Mar 14, 2025 | 24.04 | 24.18 | 24.03 | 24.18 | 24.18 | 0.92% | 8,589 |
| Mar 13, 2025 | 24.11 | 24.11 | 23.95 | 23.96 | 23.96 | -0.83% | 19,047 |
| Mar 12, 2025 | 24.18 | 24.20 | 24.14 | 24.16 | 24.16 | 0.27% | 3,922 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.10 | 24.10 | 24.10 | -0.44% | 136 |
| Mar 10, 2025 | 24.23 | 24.23 | 24.20 | 24.20 | 24.20 | -1.79% | 1,113 |
| Mar 7, 2025 | 24.56 | 24.65 | 24.56 | 24.65 | 24.65 | 0.38% | 151 |
| Mar 6, 2025 | 24.69 | 24.69 | 24.51 | 24.55 | 24.55 | -1.26% | 910 |
| Mar 5, 2025 | 24.68 | 24.90 | 24.68 | 24.87 | 24.87 | 0.81% | 791 |
| Mar 4, 2025 | 24.75 | 24.75 | 24.53 | 24.66 | 24.66 | -0.80% | 4,766 |
| Mar 3, 2025 | 25.14 | 25.14 | 24.86 | 24.86 | 24.86 | -1.14% | 1,990 |