Goldman Sachs U.S. Large Cap Buffer 3 ETF (GBXC)
BATS: GBXC · Real-Time Price · USD
25.53
-0.15 (-0.58%)
At close: Aug 1, 2025, 4:00 PM
25.53
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
GBXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.58% | 2 |
| Jul 31, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.09% | 2 |
| Jul 30, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.06% | 34 |
| Jul 29, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.15% | 104 |
| Jul 28, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.06% | 104 |
| Jul 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.13% | 5 |
| Jul 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.07% | 83 |
| Jul 23, 2025 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | 0.25% | 1,101 |
| Jul 22, 2025 | 25.61 | 25.62 | 25.54 | 25.60 | 25.60 | 0.10% | 5,874 |
| Jul 21, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% | 433 |
| Jul 18, 2025 | 25.51 | 25.53 | 25.48 | 25.53 | 25.53 | -0.06% | 46,086 |
| Jul 17, 2025 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 0.35% | 164 |
| Jul 16, 2025 | 25.43 | 25.46 | 25.43 | 25.46 | 25.46 | -0.02% | 178 |
| Jul 15, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.10% | 372 |
| Jul 14, 2025 | 25.47 | 25.49 | 25.47 | 25.48 | 25.48 | - | 372 |
| Jul 11, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | -0.03% | 322 |
| Jul 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.11% | 2 |
| Jul 9, 2025 | 25.45 | 25.47 | 25.39 | 25.47 | 25.47 | 0.28% | 3,080 |
| Jul 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.06% | 11,689 |
| Jul 7, 2025 | 25.33 | 25.38 | 25.32 | 25.38 | 25.38 | -0.26% | 11,689 |
| Jul 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.41% | 2 |
| Jul 2, 2025 | 25.27 | 25.34 | 25.27 | 25.34 | 25.34 | - | 1,779 |
| Jul 1, 2025 | 25.36 | 25.37 | 25.28 | 25.34 | 25.34 | -0.16% | 2,394 |
| Jun 30, 2025 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | 0.51% | 286 |
| Jun 27, 2025 | 25.22 | 25.26 | 25.22 | 25.25 | 25.25 | 0.05% | 713 |
| Jun 26, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.40% | 2,361 |
| Jun 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.03% | 35 |
| Jun 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.59% | 218 |
| Jun 23, 2025 | 24.90 | 25.00 | 24.89 | 25.00 | 25.00 | 0.56% | 12,942 |
| Jun 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.09% | 46 |
| Jun 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.01% | 19 |
| Jun 17, 2025 | 24.98 | 24.98 | 24.88 | 24.88 | 24.88 | -0.40% | 101 |
| Jun 16, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | 0.56% | 351 |
| Jun 13, 2025 | 24.92 | 24.97 | 24.84 | 24.84 | 24.84 | -0.58% | 22,412 |
| Jun 12, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | 0.18% | 103 |
| Jun 11, 2025 | 25.01 | 25.01 | 24.94 | 24.94 | 24.94 | -0.10% | 371 |
| Jun 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | - |
| Jun 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.14% | - |
| Jun 6, 2025 | 24.89 | 24.89 | 24.87 | 24.87 | 24.87 | 0.57% | 451 |
| Jun 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.27% | 3 |
| Jun 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 225 |
| Jun 3, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.28% | 225 |
| Jun 2, 2025 | 24.59 | 24.73 | 24.59 | 24.73 | 24.73 | 0.17% | 1,019 |
| May 30, 2025 | 24.66 | 24.69 | 24.54 | 24.69 | 24.69 | 0.12% | 2,204 |
| May 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.32% | 31 |
| May 28, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.55% | 6 |
| May 27, 2025 | 24.64 | 24.71 | 24.64 | 24.71 | 24.71 | 1.65% | 376 |
| May 23, 2025 | 24.28 | 24.40 | 24.28 | 24.31 | 24.31 | -0.54% | 4,074 |
| May 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.13% | 263 |
| May 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.33% | 1,208 |