GBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.62	50.76	50.62	50.73	50.73	-	39,502
Jun 25, 2026	50.65	50.76	50.65	50.73	50.73	0.13%	49,673
Jun 24, 2026	50.65	50.69	50.60	50.66	50.66	0.46%	22,181
Jun 23, 2026	50.45	50.50	50.39	50.43	50.43	0.09%	17,598
Jun 22, 2026	50.39	50.43	50.33	50.39	50.39	-0.20%	13,957
Jun 18, 2026	50.58	50.58	50.49	50.49	50.49	0.14%	21,505
Jun 17, 2026	50.53	50.60	50.40	50.42	50.42	-0.26%	16,247
Jun 16, 2026	50.51	50.60	50.49	50.54	50.54	0.11%	30,375
Jun 15, 2026	50.55	50.59	50.45	50.49	50.49	0.16%	23,383
Jun 12, 2026	50.42	50.45	50.38	50.41	50.41	-0.14%	13,137
Jun 11, 2026	50.21	50.49	50.21	50.48	50.48	0.64%	20,445
Jun 10, 2026	50.26	50.26	50.13	50.16	50.16	-0.07%	19,533
Jun 9, 2026	50.17	50.21	50.13	50.19	50.19	0.17%	13,672
Jun 8, 2026	50.17	50.17	50.09	50.11	50.11	-0.04%	20,507
Jun 5, 2026	50.14	50.22	50.13	50.13	50.13	-0.51%	15,747
Jun 4, 2026	50.55	50.55	50.37	50.39	50.39	0.15%	33,920
Jun 3, 2026	50.23	50.35	50.23	50.31	50.31	-0.22%	12,040
Jun 2, 2026	50.40	50.72	50.35	50.42	50.42	0.04%	623,474
Jun 1, 2026	50.26	50.40	50.22	50.40	50.40	-0.03%	77,074
May 29, 2026	50.57	50.62	50.55	50.58	50.41	0.14%	7,707
May 28, 2026	50.36	50.54	50.36	50.51	50.34	0.17%	8,397
May 27, 2026	50.47	50.47	50.40	50.43	50.26	0.12%	24,297
May 26, 2026	50.40	50.40	50.31	50.37	50.20	0.25%	235,137
May 22, 2026	50.20	50.24	50.16	50.24	50.08	0.08%	75,726
May 21, 2026	49.95	50.20	49.95	50.20	50.04	0.21%	29,857
May 20, 2026	49.87	50.09	49.87	50.09	49.93	0.51%	206,518
May 19, 2026	49.83	49.91	49.76	49.84	49.68	-0.36%	10,580
May 18, 2026	50.02	50.03	49.93	50.02	49.86	-0.12%	15,685
May 15, 2026	50.10	50.15	49.89	50.08	49.92	-0.60%	21,465
May 14, 2026	50.44	50.57	50.38	50.38	50.21	-0.01%	13,852
May 13, 2026	50.37	50.50	50.20	50.39	50.22	-	31,488
May 12, 2026	50.38	50.53	50.33	50.38	50.22	-0.31%	16,614
May 11, 2026	50.56	50.58	50.51	50.54	50.37	-0.20%	22,289
May 8, 2026	50.62	50.67	50.60	50.64	50.47	0.27%	18,365
May 7, 2026	50.71	50.71	50.49	50.50	50.34	-0.09%	17,917
May 6, 2026	50.59	50.62	50.54	50.55	50.38	0.18%	61,926
May 5, 2026	50.41	50.50	50.41	50.46	50.29	0.21%	90,035
May 4, 2026	50.44	50.44	50.26	50.35	50.19	-0.32%	21,605
May 1, 2026	50.50	50.64	50.47	50.52	50.35	0.08%	25,227
Apr 30, 2026	50.52	50.67	50.50	50.57	50.31	0.16%	51,952
Apr 29, 2026	50.62	53.84	50.46	50.49	50.23	-0.41%	155,915
Apr 28, 2026	50.63	50.71	50.61	50.70	50.44	-0.02%	36,052
Apr 27, 2026	50.77	50.77	50.69	50.71	50.45	-0.16%	341,253
Apr 24, 2026	50.79	50.81	50.75	50.80	50.54	0.09%	10,727
Apr 23, 2026	50.81	50.84	50.71	50.75	50.49	-0.14%	14,273
Apr 22, 2026	50.87	50.99	50.80	50.82	50.56	0.10%	62,968
Apr 21, 2026	50.89	51.02	50.76	50.77	50.51	-0.36%	48,067
Apr 20, 2026	50.88	50.95	50.88	50.95	50.69	-	18,447
Apr 17, 2026	51.01	51.01	50.91	50.95	50.69	0.35%	75,664
Apr 16, 2026	50.79	50.96	50.74	50.77	50.51	-0.12%	7,236,967
Apr 15, 2026	50.85	50.85	50.78	50.83	50.57	-0.07%	23,006
Apr 14, 2026	50.78	50.87	50.78	50.87	50.61	0.26%	10,598
Apr 13, 2026	50.63	50.74	50.61	50.74	50.48	0.22%	10,771
Apr 10, 2026	50.71	50.72	50.63	50.63	50.37	-0.14%	4,748
Apr 9, 2026	50.72	50.72	50.70	50.70	50.44	0.01%	682
Apr 8, 2026	50.84	50.84	50.68	50.69	50.43	0.32%	28,487
Apr 7, 2026	50.38	50.53	50.38	50.53	50.27	0.10%	5,931
Apr 6, 2026	50.46	50.53	50.46	50.48	50.22	-0.12%	11,378
Apr 2, 2026	50.55	50.55	50.53	50.54	50.28	0.18%	43,210
Apr 1, 2026	50.44	50.50	50.41	50.45	50.19	0.02%	20,499
Mar 31, 2026	50.54	50.66	50.46	50.57	50.18	0.32%	55,155
Mar 30, 2026	50.42	50.45	50.39	50.41	50.02	0.62%	525,974
Mar 27, 2026	50.08	50.10	50.08	50.10	49.71	-0.09%	720
Mar 26, 2026	50.37	50.37	50.15	50.15	49.76	-0.62%	5,473
Mar 25, 2026	50.48	50.49	50.43	50.46	50.07	0.41%	52,417
Mar 24, 2026	50.24	50.34	50.24	50.25	49.86	-0.29%	1,119
Mar 23, 2026	50.37	50.42	50.31	50.40	50.01	0.33%	2,198
Mar 20, 2026	50.36	50.36	50.23	50.23	49.84	-0.87%	31,020
Mar 19, 2026	50.56	50.68	50.56	50.68	50.28	0.11%	11,319
Mar 18, 2026	50.75	50.75	50.60	50.62	50.23	-0.45%	10,426
Mar 17, 2026	50.80	50.85	50.79	50.85	50.45	0.32%	20,844
Mar 16, 2026	50.68	50.70	50.64	50.69	50.29	0.31%	2,704
Mar 13, 2026	50.61	50.65	50.49	50.53	50.14	-0.15%	7,726
Mar 12, 2026	50.66	50.67	50.56	50.61	50.21	-0.31%	1,637
Mar 11, 2026	50.88	50.88	50.74	50.76	50.37	-0.51%	6,538
Mar 10, 2026	51.11	51.13	51.03	51.03	50.63	-0.15%	3,510
Mar 9, 2026	50.90	51.10	50.89	51.10	50.71	0.12%	3,648
Mar 6, 2026	50.95	51.06	50.95	51.04	50.64	0.01%	720
Mar 5, 2026	51.05	51.06	51.03	51.04	50.64	-0.28%	20,790
Mar 4, 2026	51.22	51.23	51.18	51.18	50.78	-0.15%	9,037
Mar 3, 2026	51.18	51.30	51.18	51.26	50.86	-0.08%	4,045
Mar 2, 2026	51.33	51.33	51.26	51.30	50.90	-0.37%	9,765
Feb 27, 2026	51.66	51.67	51.62	51.64	51.09	0.14%	6,624
Feb 26, 2026	51.53	51.58	51.53	51.57	51.02	0.07%	6,894
Feb 25, 2026	51.51	51.56	51.47	51.54	50.98	0.06%	30,329
Feb 24, 2026	51.50	51.54	51.49	51.50	50.95	-	10,939
Feb 23, 2026	51.47	51.54	51.46	51.51	50.95	0.17%	2,744
Feb 20, 2026	51.40	51.44	51.38	51.42	50.87	0.05%	3,841
Feb 19, 2026	51.37	51.41	51.37	51.40	50.85	-	1,847
Feb 18, 2026	51.41	51.44	51.38	51.39	50.84	-0.11%	12,625
Feb 17, 2026	51.47	51.47	51.43	51.45	50.90	-0.06%	57,791
Feb 13, 2026	51.41	51.48	51.41	51.48	50.93	0.33%	51,881
Feb 12, 2026	51.20	51.31	51.20	51.31	50.76	0.44%	41,635
Feb 11, 2026	51.10	51.17	51.09	51.09	50.54	-0.16%	41,850
Feb 10, 2026	51.19	51.19	51.16	51.17	50.62	0.28%	1,840
Feb 9, 2026	50.99	51.06	50.99	51.03	50.48	0.04%	3,866
Feb 6, 2026	50.94	51.02	50.94	51.01	50.46	0.05%	2,186
Feb 5, 2026	50.92	50.99	50.92	50.98	50.44	0.39%	1,183
Feb 4, 2026	50.79	50.84	50.78	50.78	50.24	-0.02%	3,233
Feb 3, 2026	50.76	50.80	50.73	50.80	50.25	-0.01%	1,577