ASX:GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.90	19.90	19.90	19.90	-	0.35%	200
Sep 22, 2026	19.85	19.88	19.83	19.83	19.83	0.05%	302,891
Sep 21, 2026	19.83	19.83	19.81	19.82	19.82	-	1,524
Sep 18, 2026	19.84	19.84	19.82	19.82	19.82	0.20%	592
Sep 17, 2026	19.75	19.79	19.74	19.78	19.78	0.36%	24,720
Sep 16, 2026	19.71	19.75	19.71	19.71	19.71	-	3,218
Sep 15, 2026	19.73	19.77	19.70	19.71	19.71	-0.25%	3,033
Sep 14, 2026	19.77	19.81	19.76	19.76	19.76	-	1,030
Sep 11, 2026	19.75	19.77	19.75	19.76	19.76	-0.80%	22,376
Sep 10, 2026	19.91	19.93	19.85	19.92	19.92	-0.25%	1,651
Sep 9, 2026	20.00	20.00	19.96	19.97	19.97	-0.10%	462
Sep 8, 2026	19.98	19.99	19.96	19.99	19.99	0.10%	5,059
Sep 7, 2026	19.98	20.02	19.97	19.97	19.97	-0.05%	685
Sep 4, 2026	19.98	20.01	19.96	19.98	19.98	0.05%	11,892
Sep 3, 2026	19.98	20.00	19.95	19.97	19.97	0.10%	6,521
Sep 2, 2026	20.00	20.00	19.92	19.95	19.95	-0.20%	20,109
Sep 1, 2026	20.06	20.06	19.98	19.99	19.99	-0.50%	568
Aug 31, 2026	20.10	20.10	20.05	20.09	20.09	-0.05%	2,700
Aug 28, 2026	20.10	20.11	20.06	20.10	20.10	-0.15%	2,106
Aug 27, 2026	20.15	20.15	20.09	20.13	20.13	-0.30%	5,109
Aug 26, 2026	20.19	20.21	20.16	20.19	20.19	0.40%	25,207
Aug 25, 2026	20.09	20.11	20.07	20.11	20.11	0.05%	3,091
Aug 24, 2026	20.10	20.14	20.10	20.10	20.10	-	335
Aug 21, 2026	20.10	20.10	20.07	20.10	20.10	-	33,244
Aug 20, 2026	20.11	20.12	20.07	20.10	20.10	0.05%	322,008
Aug 19, 2026	20.14	20.14	20.05	20.09	20.09	0.10%	15,722
Aug 18, 2026	20.07	20.10	20.06	20.07	20.07	-0.35%	6,254
Aug 17, 2026	20.20	20.20	20.13	20.14	20.14	-0.44%	1,687
Aug 14, 2026	20.20	20.25	20.20	20.23	20.23	0.25%	1,122
Aug 13, 2026	20.23	20.23	20.16	20.18	20.18	-0.05%	4,705
Aug 12, 2026	20.17	20.20	20.17	20.19	20.19	-0.05%	3,293
Aug 11, 2026	20.17	20.20	20.16	20.20	20.20	-0.20%	3,368
Aug 10, 2026	20.20	20.25	20.18	20.24	20.24	0.35%	13,800
Aug 7, 2026	20.25	20.25	20.16	20.17	20.17	-0.40%	4,822
Aug 6, 2026	20.27	20.27	20.21	20.25	20.25	-0.10%	1,100
Aug 5, 2026	20.25	20.29	20.23	20.27	20.27	0.55%	2,068
Aug 4, 2026	20.12	20.17	20.12	20.16	20.16	-	2,850
Aug 3, 2026	20.11	20.16	20.11	20.16	20.16	-0.20%	2,915
Jul 31, 2026	20.13	20.20	20.13	20.20	20.20	0.65%	1,685
Jul 30, 2026	20.16	20.16	20.06	20.07	20.07	-0.45%	8,637
Jul 29, 2026	20.21	20.21	20.16	20.16	20.16	-0.05%	4,383
Jul 28, 2026	20.16	20.24	20.16	20.17	20.17	0.10%	17,510
Jul 27, 2026	20.15	20.19	20.15	20.15	20.15	0.35%	27,115
Jul 24, 2026	20.08	20.08	20.04	20.08	20.08	0.10%	8,252
Jul 23, 2026	20.16	20.16	20.06	20.06	20.06	-0.20%	250,897
Jul 22, 2026	20.14	20.14	20.07	20.10	20.10	-0.20%	5,142
Jul 21, 2026	20.15	20.15	20.12	20.14	20.14	0.05%	596
Jul 20, 2026	20.16	20.16	20.10	20.13	20.13	-0.15%	586
Jul 17, 2026	20.20	20.20	20.14	20.16	20.16	-0.15%	2,341
Jul 16, 2026	20.15	20.20	20.15	20.19	20.19	-	4,654