ASX:GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.65	19.68	19.61	19.61	19.61	0.10%	160,687
Oct 29, 2026	19.65	19.65	19.59	19.59	19.59	0.31%	12,154
Oct 28, 2026	19.61	19.61	19.53	19.53	19.53	-0.26%	3,432
Oct 27, 2026	19.59	19.59	19.51	19.58	19.58	0.10%	2,387
Oct 26, 2026	19.71	19.71	19.52	19.56	19.56	-	162,859
Oct 23, 2026	19.59	19.59	19.51	19.56	19.56	0.36%	2,686
Oct 22, 2026	19.53	19.53	19.45	19.49	19.49	-0.31%	3,055
Oct 21, 2026	19.52	19.57	19.52	19.55	19.55	0.21%	818
Oct 20, 2026	19.56	19.56	19.45	19.51	19.51	-0.26%	1,554
Oct 19, 2026	19.56	19.60	19.55	19.56	19.56	-0.15%	1,446
Oct 16, 2026	19.58	19.60	19.55	19.59	19.59	-	6,365
Oct 15, 2026	19.55	19.61	19.55	19.59	19.59	0.46%	1,175
Oct 14, 2026	19.48	19.54	19.48	19.50	19.50	-0.15%	2,573
Oct 13, 2026	19.52	19.53	19.47	19.53	19.53	-0.05%	6,296
Oct 12, 2026	19.50	19.54	19.45	19.54	19.54	0.21%	8,860
Oct 9, 2026	19.50	19.52	19.48	19.50	19.50	0.21%	4,982
Oct 8, 2026	19.47	19.49	19.46	19.46	19.46	0.10%	2,046
Oct 7, 2026	19.46	19.50	19.44	19.44	19.44	0.15%	594
Oct 6, 2026	19.47	19.47	19.39	19.41	19.41	-0.41%	7,769
Oct 5, 2026	19.49	19.49	19.43	19.49	19.49	0.36%	223
Oct 2, 2026	19.41	19.42	19.39	19.42	19.42	0.05%	9,322
Oct 1, 2026	19.53	19.53	19.32	19.41	19.41	0.06%	512
Sep 30, 2026	19.61	19.64	19.61	19.63	19.40	0.26%	1,307
Sep 29, 2026	19.67	19.67	19.58	19.58	19.35	-0.46%	4,402
Sep 28, 2026	19.70	19.70	19.63	19.67	19.44	-0.15%	4,195
Sep 25, 2026	19.69	19.71	19.66	19.70	19.47	-0.05%	4,237
Sep 24, 2026	19.73	19.74	19.69	19.71	19.48	-0.90%	1,357
Sep 23, 2026	19.90	19.91	19.89	19.89	19.66	0.30%	1,571
Sep 22, 2026	19.85	19.88	19.83	19.83	19.60	0.05%	302,891
Sep 21, 2026	19.83	19.83	19.81	19.82	19.59	-	1,524
Sep 18, 2026	19.84	19.84	19.82	19.82	19.59	0.20%	592
Sep 17, 2026	19.75	19.79	19.74	19.78	19.55	0.36%	24,720
Sep 16, 2026	19.71	19.75	19.71	19.71	19.48	-	3,218
Sep 15, 2026	19.73	19.77	19.70	19.71	19.48	-0.25%	3,033
Sep 14, 2026	19.77	19.81	19.76	19.76	19.53	-	1,030
Sep 11, 2026	19.75	19.77	19.75	19.76	19.53	-0.80%	22,376
Sep 10, 2026	19.91	19.93	19.85	19.92	19.69	-0.25%	1,651
Sep 9, 2026	20.00	20.00	19.96	19.97	19.74	-0.10%	462
Sep 8, 2026	19.98	19.99	19.96	19.99	19.75	0.10%	5,059
Sep 7, 2026	19.98	20.02	19.97	19.97	19.74	-0.05%	685
Sep 4, 2026	19.98	20.01	19.96	19.98	19.74	0.05%	11,892
Sep 3, 2026	19.98	20.00	19.95	19.97	19.74	0.10%	6,521
Sep 2, 2026	20.00	20.00	19.92	19.95	19.72	-0.20%	20,109
Sep 1, 2026	20.06	20.06	19.98	19.99	19.75	-0.50%	568
Aug 31, 2026	20.10	20.10	20.05	20.09	19.85	-0.05%	2,700
Aug 28, 2026	20.10	20.11	20.06	20.10	19.86	-0.15%	2,106
Aug 27, 2026	20.15	20.15	20.09	20.13	19.89	-0.30%	5,109
Aug 26, 2026	20.19	20.21	20.16	20.19	19.95	0.40%	25,207
Aug 25, 2026	20.09	20.11	20.07	20.11	19.87	0.05%	3,091
Aug 24, 2026	20.10	20.14	20.10	20.10	19.86	-	335