Get the Stockscreener App
49.43
0.13%
-0.0643
Goldman Sachs Core Bond Etf Stock (GBND) Price History
The historical daily chart and data for Goldman Sachs Core Bond Etf stock (GBND), show that the latest closing stock price as of September 08, 2026, is $49.43.
- Goldman Sachs Core Bond Etf all-time high stock price is $53.84, occurred on April 29, 2026.
- The lowest Goldman Sachs Core Bond Etf stock price recorded was $0.00 on September 24, 2025. Since then, Goldman Sachs Core Bond Etf's stock price has risen over to $49.43 now.
- The 52-week high stock price for GBND is $53.84, representing a 8.93% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for GBND is $49.32, indicating a -0.21% decrease from the current share price, occurred on September 02, 2026.
The table below shows more information about GBND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2026 | $49.47 | $49.39 | $0.075 | 16,881.0 | -0.13% |
| Sep 04, 2026 | $49.54 | $49.44 | $0.10 | 24,268.0 | +0.08% |
| Sep 03, 2026 | $49.53 | $49.44 | $0.094 | 26,642.0 | +0.15% |
| Sep 02, 2026 | $49.40 | $49.32 | $0.08 | 11,730.0 | +0.01% |
| Sep 01, 2026 | $49.49 | $49.36 | $0.13 | 16,925.0 | -0.70% |
| Aug 31, 2026 | $49.72 | $49.62 | $0.095 | 16,799.0 | -0.07% |
| Aug 28, 2026 | $49.95 | $49.75 | $0.204 | 15,466.0 | -0.28% |
| Aug 27, 2026 | $49.95 | $49.87 | $0.0799 | 8,277.0 | -0.01% |
| Aug 26, 2026 | $49.94 | $49.86 | $0.0799 | 12,818.0 | -0.18% |
| Aug 25, 2026 | $49.99 | $49.90 | $0.0861 | 22,846.0 | +0.40% |
| Aug 24, 2026 | $49.80 | $49.73 | $0.07 | 32,060.0 | +0.20% |
| Aug 21, 2026 | $49.72 | $49.63 | $0.0899 | 21,441.0 | -0.14% |
| Aug 20, 2026 | $49.80 | $49.69 | $0.1118 | 17,550.0 | -0.26% |
| Aug 19, 2026 | $49.89 | $49.80 | $0.094 | 18,552.0 | +0.44% |
| Aug 18, 2026 | $49.71 | $49.59 | $0.12 | 22,512.0 | +0.11% |
| Aug 17, 2026 | $49.73 | $49.60 | $0.1272 | 22,662.0 | -0.24% |
| Aug 14, 2026 | $49.83 | $49.72 | $0.1055 | 9,131.0 | -0.20% |
| Aug 13, 2026 | $49.94 | $49.83 | $0.11 | 22,180.0 | +0.28% |
| Aug 12, 2026 | $49.76 | $49.69 | $0.0699 | 9,015.0 | +0.07% |
| Aug 11, 2026 | $49.71 | $49.66 | $0.055 | 14,886.0 | +0.01% |
Goldman Sachs Core Bond Etf Stock (GBND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goldman Sachs Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goldman Sachs Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goldman Sachs Core Bond Etf Stock (GBND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $49.54 | $49.32 | $0.22 | 113,327.0 | -0.59% |
| Aug, 2026 | $49.99 | $49.54 | $0.45 | 432,723.0 | +0.04% |
| Jul, 2026 | $50.53 | $49.60 | $0.93 | 442,071.0 | -1.70% |
| Jun, 2026 | $50.79 | $50.09 | $0.70 | 1,119,150.0 | -0.04% |
| May, 2026 | $50.71 | $49.76 | $0.95 | 954,687.0 | +0.02% |
| Apr, 2026 | $53.84 | $50.38 | $3.47 | 8,211,595.0 | -0.01% |
| Mar, 2026 | $51.33 | $50.08 | $1.25 | 786,785.0 | -2.07% |
| Feb, 2026 | $51.67 | $50.73 | $0.94 | 288,163.0 | +1.33% |
| Jan, 2026 | $51.06 | $50.67 | $0.39 | 148,702.0 | +0.29% |
Goldman Sachs Core Bond Etf Stock (GBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.22 | $50.76 | $0.4591 | 1,559,052.0 | -0.23% |
| Nov, 2025 | $51.86 | $50.80 | $1.06 | 147,718.0 | +0.29% |
| Oct, 2025 | $51.49 | $50.81 | $0.6771 | 40,856.0 | +0.36% |
| Sep, 2025 | $51.26 | $50.28 | $0.9786 | 513.0 | +0.76% |
| Aug, 2025 | $50.62 | $50.23 | $0.3947 | 685.0 | +0.94% |
| Jul, 2025 | $50.22 | $49.73 | $0.4833 | 315.0 | +0.00% |
0.37%
Cap:
|
Volume (24h):