Goldman Sachs Core Bond ETF (GBND)
NYSEARCA: GBND · Real-Time Price · USD
51.04
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed
GBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.95 | 51.06 | 50.95 | 51.04 | 51.04 | 0.01% | 720 |
| Mar 5, 2026 | 51.05 | 51.06 | 51.03 | 51.04 | 51.04 | -0.28% | 20,790 |
| Mar 4, 2026 | 51.22 | 51.23 | 51.18 | 51.18 | 51.18 | -0.16% | 9,037 |
| Mar 3, 2026 | 51.18 | 51.30 | 51.18 | 51.26 | 51.26 | -0.08% | 4,045 |
| Mar 2, 2026 | 51.33 | 51.33 | 51.26 | 51.30 | 51.30 | -0.66% | 9,765 |
| Feb 27, 2026 | 51.66 | 51.67 | 51.62 | 51.64 | 51.49 | 0.14% | 6,624 |
| Feb 26, 2026 | 51.53 | 51.58 | 51.53 | 51.57 | 51.42 | 0.07% | 6,894 |
| Feb 25, 2026 | 51.51 | 51.56 | 51.47 | 51.54 | 51.38 | 0.06% | 30,329 |
| Feb 24, 2026 | 51.50 | 51.54 | 51.49 | 51.50 | 51.35 | - | 10,939 |
| Feb 23, 2026 | 51.47 | 51.54 | 51.46 | 51.51 | 51.35 | 0.17% | 2,744 |
| Feb 20, 2026 | 51.40 | 51.44 | 51.38 | 51.42 | 51.27 | 0.05% | 3,841 |
| Feb 19, 2026 | 51.37 | 51.41 | 51.37 | 51.40 | 51.24 | - | 1,847 |
| Feb 18, 2026 | 51.41 | 51.44 | 51.38 | 51.39 | 51.24 | -0.10% | 12,625 |
| Feb 17, 2026 | 51.47 | 51.47 | 51.43 | 51.45 | 51.30 | -0.06% | 57,791 |
| Feb 13, 2026 | 51.41 | 51.48 | 51.41 | 51.48 | 51.33 | 0.33% | 51,881 |
| Feb 12, 2026 | 51.20 | 51.31 | 51.20 | 51.31 | 51.16 | 0.44% | 41,635 |
| Feb 11, 2026 | 51.10 | 51.17 | 51.09 | 51.09 | 50.94 | -0.16% | 41,850 |
| Feb 10, 2026 | 51.19 | 51.19 | 51.16 | 51.17 | 51.02 | 0.27% | 1,840 |
| Feb 9, 2026 | 50.99 | 51.06 | 50.99 | 51.03 | 50.88 | 0.04% | 3,866 |
| Feb 6, 2026 | 50.94 | 51.02 | 50.94 | 51.01 | 50.86 | 0.05% | 2,186 |
| Feb 5, 2026 | 50.92 | 50.99 | 50.92 | 50.98 | 50.83 | 0.39% | 1,183 |
| Feb 4, 2026 | 50.79 | 50.84 | 50.78 | 50.78 | 50.64 | -0.02% | 3,233 |
| Feb 3, 2026 | 50.76 | 50.80 | 50.73 | 50.80 | 50.65 | -0.01% | 1,577 |
| Feb 2, 2026 | 50.88 | 50.89 | 50.78 | 50.80 | 50.65 | -0.32% | 5,278 |
| Jan 30, 2026 | 50.93 | 50.97 | 50.93 | 50.97 | 50.74 | -0.06% | 1,591 |
| Jan 29, 2026 | 50.88 | 51.00 | 50.88 | 51.00 | 50.77 | 0.15% | 3,757 |
| Jan 28, 2026 | 50.91 | 50.92 | 50.89 | 50.92 | 50.70 | -0.03% | 2,535 |
| Jan 27, 2026 | 51.00 | 51.00 | 50.93 | 50.93 | 50.71 | -0.08% | 7,392 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.97 | 50.97 | 50.75 | 0.15% | 2,666 |
| Jan 23, 2026 | 50.87 | 50.90 | 50.87 | 50.90 | 50.67 | 0.08% | 366 |
| Jan 22, 2026 | 50.80 | 50.87 | 50.80 | 50.85 | 50.63 | -0.23% | 1,279 |
| Jan 21, 2026 | 50.75 | 50.97 | 50.74 | 50.97 | 50.75 | 0.53% | 11,142 |
| Jan 20, 2026 | 50.67 | 50.78 | 50.67 | 50.70 | 50.48 | -0.37% | 8,183 |
| Jan 16, 2026 | 50.95 | 50.95 | 50.87 | 50.89 | 50.67 | -0.16% | 816 |
| Jan 15, 2026 | 50.99 | 51.02 | 50.97 | 50.97 | 50.75 | -0.11% | 9,093 |
| Jan 14, 2026 | 51.02 | 51.06 | 51.02 | 51.03 | 50.80 | 0.13% | 5,690 |
| Jan 13, 2026 | 50.96 | 50.98 | 50.94 | 50.96 | 50.74 | 0.01% | 14,658 |
| Jan 12, 2026 | 50.93 | 50.96 | 50.92 | 50.96 | 50.73 | 0.03% | 1,324 |
| Jan 9, 2026 | 50.93 | 50.98 | 50.93 | 50.94 | 50.72 | 0.20% | 10,060 |
| Jan 8, 2026 | 50.85 | 50.87 | 50.82 | 50.84 | 50.61 | -0.24% | 7,103 |
| Jan 7, 2026 | 50.96 | 50.99 | 50.89 | 50.96 | 50.74 | 0.15% | 25,769 |
| Jan 6, 2026 | 50.84 | 50.88 | 50.80 | 50.88 | 50.66 | 0.02% | 11,218 |
| Jan 5, 2026 | 50.84 | 50.93 | 50.80 | 50.87 | 50.65 | 0.20% | 7,035 |
| Jan 2, 2026 | 50.82 | 50.86 | 50.77 | 50.77 | 50.55 | -0.10% | 17,025 |
| Dec 31, 2025 | 50.91 | 50.91 | 50.82 | 50.82 | 50.60 | -0.68% | 5,339 |
| Dec 30, 2025 | 51.11 | 51.19 | 51.10 | 51.17 | 50.74 | 0.02% | 13,780 |
| Dec 29, 2025 | 51.15 | 51.16 | 51.14 | 51.16 | 50.73 | 0.16% | 3,302 |
| Dec 26, 2025 | 51.15 | 51.15 | 51.07 | 51.08 | 50.65 | 0.01% | 5,602 |
| Dec 24, 2025 | 51.00 | 51.08 | 50.97 | 51.08 | 50.64 | 0.19% | 2,857 |
| Dec 23, 2025 | 50.90 | 51.01 | 50.89 | 50.98 | 50.55 | 0.01% | 21,777 |
| Dec 22, 2025 | 50.95 | 51.09 | 50.93 | 50.97 | 50.54 | -0.01% | 38,913 |
| Dec 19, 2025 | 51.00 | 51.01 | 50.95 | 50.98 | 50.55 | -0.08% | 125,108 |
| Dec 18, 2025 | 51.04 | 51.18 | 50.97 | 51.02 | 50.59 | - | 161,191 |
| Dec 17, 2025 | 50.90 | 51.05 | 50.90 | 51.02 | 50.59 | 0.12% | 1,069,851 |
| Dec 16, 2025 | 50.90 | 51.07 | 50.89 | 50.96 | 50.53 | 0.18% | 12,004 |
| Dec 15, 2025 | 50.89 | 51.03 | 50.82 | 50.87 | 50.44 | 0.14% | 15,143 |
| Dec 12, 2025 | 50.81 | 50.81 | 50.78 | 50.80 | 50.37 | -0.29% | 7,959 |
| Dec 11, 2025 | 51.04 | 51.04 | 50.95 | 50.95 | 50.52 | 0.05% | 7,417 |
| Dec 10, 2025 | 50.81 | 51.22 | 50.81 | 50.92 | 50.49 | 0.32% | 24,321 |
| Dec 9, 2025 | 50.87 | 50.92 | 50.76 | 50.76 | 50.33 | -0.09% | 4,516 |
| Dec 8, 2025 | 50.80 | 50.82 | 50.80 | 50.81 | 50.38 | -0.26% | 1,381 |
| Dec 5, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.51 | -0.05% | 8,217 |
| Dec 4, 2025 | 50.97 | 50.97 | 50.96 | 50.96 | 50.53 | -0.24% | 152 |
| Dec 3, 2025 | 51.06 | 51.14 | 51.03 | 51.09 | 50.65 | 0.22% | 13,785 |
| Dec 2, 2025 | 50.92 | 50.98 | 50.92 | 50.98 | 50.55 | -0.03% | 6,278 |
| Dec 1, 2025 | 50.92 | 51.00 | 50.92 | 50.99 | 50.56 | -0.58% | 15,498 |
| Nov 28, 2025 | 51.29 | 51.86 | 51.29 | 51.29 | 50.71 | -0.07% | 5,170 |
| Nov 26, 2025 | 51.24 | 51.35 | 51.22 | 51.33 | 50.75 | 0.08% | 7,513 |
| Nov 25, 2025 | 51.30 | 51.43 | 51.29 | 51.29 | 50.71 | 0.24% | 13,176 |
| Nov 24, 2025 | 51.14 | 51.16 | 51.14 | 51.16 | 50.59 | 0.21% | 4,300 |
| Nov 21, 2025 | 51.06 | 51.19 | 50.99 | 51.06 | 50.48 | 0.12% | 17,210 |
| Nov 20, 2025 | 50.97 | 51.35 | 50.96 | 50.99 | 50.42 | 0.25% | 36,686 |
| Nov 19, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.29 | -0.04% | 1,833 |
| Nov 18, 2025 | 50.87 | 51.01 | 50.87 | 50.88 | 50.31 | 0.09% | 16,041 |
| Nov 17, 2025 | 50.88 | 50.88 | 50.84 | 50.84 | 50.27 | -0.04% | 3,456 |
| Nov 14, 2025 | 50.91 | 50.91 | 50.85 | 50.86 | 50.28 | -0.10% | 2,800 |
| Nov 13, 2025 | 50.96 | 50.96 | 50.91 | 50.91 | 50.34 | -0.26% | 5,684 |
| Nov 12, 2025 | 51.07 | 51.09 | 51.04 | 51.04 | 50.47 | - | 3,556 |
| Nov 11, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.47 | 0.20% | 8,366 |
| Nov 10, 2025 | 50.97 | 50.97 | 50.93 | 50.94 | 50.37 | -0.06% | 2,579 |
| Nov 7, 2025 | 50.94 | 50.97 | 50.94 | 50.97 | 50.40 | 0.02% | 1,114 |
| Nov 6, 2025 | 50.95 | 50.96 | 50.95 | 50.96 | 50.39 | 0.30% | 500 |
| Nov 5, 2025 | 50.86 | 50.86 | 50.80 | 50.81 | 50.24 | -0.26% | 3,691 |
| Nov 4, 2025 | 50.95 | 51.48 | 50.94 | 50.94 | 50.37 | 0.06% | 9,329 |
| Nov 3, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.34 | -0.45% | 4,715 |
| Oct 31, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.39 | -0.04% | 202 |
| Oct 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.41 | -0.19% | 140 |
| Oct 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 50.50 | -0.45% | 25,000 |
| Oct 28, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 50.73 | 0.09% | - |
| Oct 27, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 50.68 | 0.10% | 4 |
| Oct 24, 2025 | 51.42 | 51.42 | 51.39 | 51.39 | 50.63 | 0.09% | 6,186 |
| Oct 23, 2025 | 51.36 | 51.36 | 51.35 | 51.35 | 50.59 | -0.19% | 4,671 |
| Oct 22, 2025 | 51.43 | 51.45 | 51.43 | 51.45 | 50.69 | 0.01% | 4,385 |
| Oct 21, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 50.68 | 0.13% | - |
| Oct 20, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 50.62 | 0.13% | - |
| Oct 17, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.55 | -0.07% | - |
| Oct 16, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.58 | 0.30% | - |
| Oct 15, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.43 | -0.01% | 1 |
| Oct 14, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.43 | 0.22% | - |
| Oct 13, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.32 | 0.12% | - |