Goldman Sachs U.S. Large Cap Buffer 3 ETF (GBXC)
BATS: GBXC · Real-Time Price · USD
24.46
+0.46 (1.92%)
May 12, 2025, 4:00 PM - Market closed
GBXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.31 | 24.46 | 24.31 | 24.46 | 24.46 | 1.91% | 390 |
| May 9, 2025 | 23.94 | 24.04 | 23.94 | 24.00 | 24.00 | -0.07% | 1,179 |
| May 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.31% | 5 |
| May 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.13% | 51 |
| May 6, 2025 | 23.93 | 23.96 | 23.92 | 23.92 | 23.92 | -0.36% | 1,700 |
| May 5, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -0.39% | 479 |
| May 2, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.75% | 2,845 |
| May 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% | 169 |
| Apr 30, 2025 | 23.54 | 23.84 | 23.53 | 23.84 | 23.84 | 0.12% | 1,651 |
| Apr 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.20% | 135 |
| Apr 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.07% | - |
| Apr 25, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.28% | 19 |
| Apr 24, 2025 | 23.53 | 23.68 | 23.53 | 23.68 | 23.68 | 0.71% | 257 |
| Apr 23, 2025 | 23.52 | 23.52 | 23.43 | 23.51 | 23.51 | 0.76% | 621 |
| Apr 22, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.95% | 1 |
| Apr 21, 2025 | 23.19 | 23.19 | 23.03 | 23.12 | 23.12 | -0.83% | 2,035 |
| Apr 17, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.06% | 166 |
| Apr 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.16% | 52 |
| Apr 15, 2025 | 23.63 | 23.64 | 23.52 | 23.57 | 23.57 | 0.05% | 5,568 |
| Apr 14, 2025 | 23.75 | 23.80 | 23.56 | 23.56 | 23.56 | 0.19% | 55,006 |
| Apr 11, 2025 | 23.25 | 23.51 | 23.25 | 23.51 | 23.51 | 0.64% | 902 |
| Apr 10, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | -1.26% | 2,309 |
| Apr 9, 2025 | 22.77 | 23.66 | 22.77 | 23.66 | 23.66 | 3.41% | 4,330 |
| Apr 8, 2025 | 23.14 | 23.14 | 22.88 | 22.88 | 22.88 | -0.48% | 323 |
| Apr 7, 2025 | 22.80 | 23.00 | 22.73 | 22.99 | 22.99 | -0.20% | 2,912 |
| Apr 4, 2025 | 23.30 | 23.30 | 23.04 | 23.04 | 23.04 | -2.15% | 1,624 |
| Apr 3, 2025 | 23.79 | 23.79 | 23.55 | 23.55 | 23.55 | -2.43% | 204 |
| Apr 2, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 24.13 | 0.44% | 1,013 |
| Apr 1, 2025 | 23.84 | 24.03 | 23.84 | 24.03 | 24.03 | 0.18% | 4,263 |
| Mar 31, 2025 | 23.71 | 23.99 | 23.71 | 23.99 | 23.99 | 0.27% | 1,403 |
| Mar 28, 2025 | 24.12 | 24.13 | 23.90 | 23.92 | 23.92 | -1.14% | 1,164 |
| Mar 27, 2025 | 24.18 | 24.23 | 24.18 | 24.20 | 24.20 | -0.19% | 854 |
| Mar 26, 2025 | 24.28 | 24.28 | 24.24 | 24.24 | 24.24 | -0.70% | 1,088 |
| Mar 25, 2025 | 24.47 | 24.47 | 24.41 | 24.41 | 24.41 | 0.05% | 743 |
| Mar 24, 2025 | 24.38 | 24.41 | 24.33 | 24.40 | 24.40 | 1.17% | 1,747 |
| Mar 21, 2025 | 24.15 | 24.15 | 24.03 | 24.12 | 24.12 | -0.19% | 2,329 |
| Mar 20, 2025 | 24.13 | 24.22 | 24.13 | 24.17 | 24.17 | 0.01% | 1,193 |
| Mar 19, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 24.16 | 0.77% | 544 |
| Mar 18, 2025 | 24.07 | 24.07 | 23.97 | 23.98 | 23.98 | -1.03% | 9,456 |
| Mar 17, 2025 | 24.18 | 24.26 | 24.11 | 24.23 | 24.23 | 0.56% | 17,923 |
| Mar 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.18% | 100 |
| Mar 13, 2025 | 23.94 | 23.94 | 23.78 | 23.82 | 23.82 | -0.98% | 2,544 |
| Mar 12, 2025 | 24.09 | 24.14 | 24.05 | 24.05 | 24.05 | - | 99,100 |
| Mar 11, 2025 | 24.10 | 24.10 | 23.99 | 24.05 | 24.05 | -0.21% | 6,840 |
| Mar 10, 2025 | 24.32 | 24.32 | 24.04 | 24.10 | 24.10 | -1.74% | 8,026 |
| Mar 7, 2025 | 24.43 | 24.53 | 24.37 | 24.53 | 24.53 | 0.43% | 13,627 |
| Mar 6, 2025 | 24.55 | 24.62 | 24.41 | 24.42 | 24.42 | -1.13% | 13,310 |
| Mar 5, 2025 | 24.58 | 24.70 | 24.50 | 24.70 | 24.70 | - | 1,551 |
| Mar 4, 2025 | 24.84 | 25.05 | 24.45 | 24.70 | 24.70 | -0.52% | 21,375 |