ASX:GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.58	20.58	20.54	20.54	20.54	-0.15%	1,475
Jun 18, 2026	20.59	20.60	20.54	20.57	20.57	-0.10%	4,311
Jun 17, 2026	20.55	20.59	20.55	20.59	20.59	0.39%	2,746
Jun 16, 2026	20.55	20.55	20.50	20.51	20.51	-0.19%	4,931
Jun 15, 2026	20.56	20.57	20.54	20.55	20.55	0.39%	16,004
Jun 12, 2026	20.27	20.50	20.27	20.47	20.47	0.64%	4,610
Jun 11, 2026	20.34	20.35	20.31	20.34	20.34	-0.20%	5,362
Jun 10, 2026	20.37	20.39	20.36	20.38	20.38	0.15%	18,663
Jun 9, 2026	20.46	20.46	20.32	20.35	20.35	-0.54%	9,642
Jun 5, 2026	20.45	20.46	20.41	20.46	20.46	0.15%	6,206
Jun 4, 2026	20.45	20.45	20.40	20.43	20.43	-0.20%	7,422
Jun 3, 2026	20.46	20.50	20.46	20.47	20.47	-0.29%	5,063
Jun 2, 2026	20.48	20.53	20.48	20.53	20.53	0.24%	18,486
Jun 1, 2026	20.51	20.52	20.48	20.48	20.48	-0.15%	17,483
May 29, 2026	20.47	20.52	20.47	20.51	20.51	0.39%	502,978
May 28, 2026	20.47	20.47	20.42	20.43	20.43	-0.20%	3,284
May 27, 2026	20.49	20.51	20.46	20.47	20.47	0.10%	547
May 26, 2026	20.44	20.48	20.44	20.45	20.45	0.05%	525
May 25, 2026	20.43	20.46	20.43	20.44	20.44	0.34%	5,085
May 22, 2026	20.35	20.37	20.31	20.37	20.37	0.49%	137
May 21, 2026	20.31	20.31	20.27	20.27	20.27	0.45%	5,241
May 20, 2026	20.14	20.18	20.13	20.18	20.18	-0.25%	2,592
May 19, 2026	20.21	20.25	20.21	20.23	20.23	0.40%	1,110
May 18, 2026	20.21	20.21	20.13	20.15	20.15	-0.40%	2,511
May 15, 2026	20.28	20.30	20.23	20.23	20.23	-0.27%	21,410
May 14, 2026	20.24	20.32	20.24	20.29	20.29	0.27%	2,708
May 13, 2026	20.22	20.27	20.22	20.23	20.23	-0.44%	4,105
May 12, 2026	20.36	20.36	20.29	20.32	20.32	-0.20%	2,090
May 11, 2026	20.33	20.37	20.33	20.36	20.36	0.15%	1,938
May 8, 2026	20.35	20.37	20.33	20.33	20.33	-0.10%	157,397
May 7, 2026	20.37	20.40	20.35	20.35	20.35	0.30%	4,622
May 6, 2026	20.26	20.29	20.26	20.29	20.29	0.40%	6,280
May 5, 2026	20.21	20.23	20.19	20.21	20.21	-0.35%	13,704
May 4, 2026	20.36	20.36	20.28	20.28	20.28	0.15%	1,611
May 1, 2026	20.26	20.31	20.25	20.25	20.25	0.55%	45,582
Apr 30, 2026	20.19	20.22	20.14	20.14	20.14	-0.44%	2,276
Apr 29, 2026	20.27	20.28	20.23	20.23	20.23	-0.34%	3,959
Apr 28, 2026	20.30	20.30	20.26	20.30	20.30	0.05%	7,038
Apr 27, 2026	20.33	20.35	20.29	20.29	20.29	0.15%	1,875
Apr 24, 2026	20.28	20.29	20.26	20.26	20.26	-0.10%	14,340
Apr 23, 2026	20.27	20.31	20.23	20.28	20.28	-0.25%	16,284
Apr 22, 2026	20.33	20.33	20.31	20.33	20.33	-0.39%	345
Apr 21, 2026	20.36	20.41	20.35	20.41	20.41	0.25%	18,048
Apr 20, 2026	20.34	20.37	20.34	20.36	20.36	0.54%	10,765
Apr 17, 2026	20.26	20.27	20.22	20.25	20.25	-0.05%	5,091
Apr 16, 2026	20.29	20.30	20.26	20.26	20.26	-0.15%	5,149
Apr 15, 2026	20.29	20.29	20.28	20.29	20.29	0.40%	1,187
Apr 14, 2026	20.21	20.21	20.21	20.21	20.21	0.10%	712
Apr 13, 2026	20.60	20.60	20.17	20.19	20.19	-0.39%	16,753
Apr 10, 2026	20.32	20.32	20.26	20.27	20.27	-0.25%	3,137