ASX:GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	20.33	20.33	20.31	20.32	20.32	-0.05%	2,936
Apr 8, 2026	20.23	20.40	20.20	20.33	20.33	0.74%	76,127
Apr 7, 2026	20.17	20.24	20.16	20.18	20.18	0.10%	12,365
Apr 2, 2026	20.29	20.29	20.16	20.16	20.16	-0.49%	40,841
Apr 1, 2026	20.24	20.26	20.23	20.26	20.26	0.73%	18,011
Mar 31, 2026	20.35	20.39	20.25	20.31	20.11	0.10%	8,980
Mar 30, 2026	20.28	20.29	20.21	20.29	20.09	-0.05%	169
Mar 27, 2026	20.35	20.35	20.26	20.30	20.10	-0.64%	6,163
Mar 26, 2026	20.41	20.45	20.37	20.43	20.23	-0.10%	6,420
Mar 25, 2026	20.33	20.46	20.30	20.45	20.25	0.59%	29,776
Mar 24, 2026	20.46	20.46	20.31	20.33	20.13	0.25%	22,432
Mar 23, 2026	20.42	20.42	20.28	20.28	20.08	-1.00%	3,557
Mar 20, 2026	20.47	20.52	20.43	20.49	20.29	0.07%	3,059