Goldman Sachs U.S. Large Cap Buffer 2 ETF (GBXB)
BATS: GBXB · Real-Time Price · USD
24.45
+0.10 (0.40%)
May 13, 2025, 4:00 PM - Market closed
GBXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.40% | 20 |
| May 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.54% | 56 |
| May 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.02% | - |
| May 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.31% | - |
| May 7, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.17% | 1 |
| May 6, 2025 | 23.85 | 23.87 | 23.85 | 23.87 | 23.87 | -0.33% | 100 |
| May 5, 2025 | 24.05 | 24.05 | 23.91 | 23.95 | 23.95 | -0.28% | 2,223 |
| May 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.64% | 21 |
| May 1, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.69% | 45 |
| Apr 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.11% | - |
| Apr 29, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.05% | - |
| Apr 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.03% | - |
| Apr 25, 2025 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | 0.07% | 2,131 |
| Apr 24, 2025 | 23.64 | 23.69 | 23.64 | 23.69 | 23.69 | 0.25% | 300 |
| Apr 23, 2025 | 23.61 | 23.63 | 23.61 | 23.63 | 23.63 | 0.42% | 190 |
| Apr 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.86% | - |
| Apr 21, 2025 | 23.41 | 23.41 | 23.23 | 23.33 | 23.33 | -0.67% | 393 |
| Apr 17, 2025 | 23.47 | 23.49 | 23.47 | 23.49 | 23.49 | 0.25% | 225 |
| Apr 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.56% | 75 |
| Apr 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.08% | 4 |
| Apr 14, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | 0.30% | 1,007 |
| Apr 11, 2025 | 23.29 | 23.47 | 23.29 | 23.47 | 23.47 | 0.56% | 2,302 |
| Apr 10, 2025 | 23.40 | 23.42 | 23.31 | 23.34 | 23.34 | -0.90% | 27,345 |
| Apr 9, 2025 | 22.97 | 23.56 | 22.97 | 23.56 | 23.56 | 3.10% | 2,271 |
| Apr 8, 2025 | 23.33 | 23.34 | 22.85 | 22.85 | 22.85 | -0.57% | 23,519 |
| Apr 7, 2025 | 22.66 | 23.19 | 22.66 | 22.98 | 22.98 | -0.14% | 13,830 |
| Apr 4, 2025 | 23.26 | 23.26 | 23.01 | 23.01 | 23.01 | -2.03% | 13,906 |
| Apr 3, 2025 | 23.50 | 23.55 | 23.49 | 23.49 | 23.49 | -1.77% | 3,339 |
| Apr 2, 2025 | 23.89 | 23.91 | 23.89 | 23.91 | 23.91 | 0.34% | 569 |
| Apr 1, 2025 | 23.81 | 23.83 | 23.78 | 23.83 | 23.83 | 0.13% | 1,791 |
| Mar 31, 2025 | 23.73 | 23.80 | 23.73 | 23.80 | 23.80 | 0.16% | 1,645 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.75 | 23.76 | 23.76 | -0.90% | 986 |
| Mar 27, 2025 | 24.00 | 24.00 | 23.96 | 23.98 | 23.98 | -0.12% | 267 |
| Mar 26, 2025 | 24.01 | 24.02 | 23.99 | 24.01 | 24.01 | -0.58% | 16,701 |
| Mar 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.02% | 220 |
| Mar 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.93% | 361 |
| Mar 21, 2025 | 23.84 | 23.92 | 23.84 | 23.92 | 23.92 | -0.50% | 197 |
| Mar 20, 2025 | 24.00 | 24.04 | 24.00 | 24.04 | 24.04 | 0.37% | 302 |
| Mar 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.47% | 105 |
| Mar 18, 2025 | 23.88 | 23.88 | 23.83 | 23.84 | 23.84 | -0.72% | 5,637 |
| Mar 17, 2025 | 23.91 | 24.01 | 23.91 | 24.01 | 24.01 | 0.46% | 8,102 |
| Mar 14, 2025 | 23.83 | 23.91 | 23.82 | 23.90 | 23.90 | 0.95% | 5,631 |
| Mar 13, 2025 | 23.81 | 23.81 | 23.68 | 23.68 | 23.68 | -0.60% | 2,047 |
| Mar 12, 2025 | 23.86 | 24.02 | 23.81 | 23.82 | 23.82 | 0.04% | 10,747 |
| Mar 11, 2025 | 23.86 | 23.96 | 23.81 | 23.81 | 23.81 | -0.38% | 2,575 |
| Mar 10, 2025 | 24.10 | 24.10 | 23.89 | 23.90 | 23.90 | -1.64% | 715 |
| Mar 7, 2025 | 24.21 | 24.35 | 24.17 | 24.30 | 24.30 | 0.42% | 2,888 |
| Mar 6, 2025 | 24.32 | 24.35 | 24.18 | 24.20 | 24.20 | -1.04% | 4,079 |
| Mar 5, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.45 | 0.66% | 186 |
| Mar 4, 2025 | 24.39 | 24.40 | 24.23 | 24.29 | 24.29 | -0.93% | 13,558 |