Goldman Sachs Core Bond ETF GBND
48.38 USD -0.12 (-0.25%)
As ofNov 13, 2026, 3:59 PM EST
48.35 Day range 48.45
47.87 52-week range 51.64
- YTD
- -4.80%
- 1 year
- -4.97%
GBND price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.36 | 48.45 | 48.34 | 48.38 | -0.12 | -0.25% | 89,200 |
| Nov 12, 2026 | 48.62 | 48.62 | 48.49 | 48.50 | -0.25 | -0.51% | 34,200 |
| Nov 11, 2026 | 48.75 | 48.75 | 48.67 | 48.75 | -0.07 | -0.14% | 32,300 |
| Nov 10, 2026 | 48.78 | 48.83 | 48.72 | 48.82 | -0.30 | -0.61% | 30,000 |
| Nov 9, 2026 | 49.09 | 49.45 | 49.05 | 49.12 | +0.01 | +0.02% | 72,400 |
| Nov 6, 2026 | 49.09 | 49.17 | 49.02 | 49.11 | -0.02 | -0.04% | 137,400 |
| Nov 5, 2026 | 48.95 | 49.15 | 48.95 | 49.13 | +0.10 | +0.20% | 212,000 |
| Nov 4, 2026 | 48.90 | 49.03 | 48.78 | 49.03 | +0.22 | +0.45% | 87,700 |
| Nov 3, 2026 | 48.79 | 49.00 | 48.70 | 48.81 | -0.06 | -0.12% | 386,600 |
| Nov 2, 2026 | 48.83 | 49.15 | 48.83 | 48.87 | -0.12 | -0.24% | 54,000 |
| Oct 30, 2026 | 48.93 | 49.04 | 48.91 | 48.99 | +0.12 | +0.25% | 76,400 |
| Oct 29, 2026 | 48.83 | 48.90 | 48.77 | 48.87 | +0.08 | +0.16% | 20,400 |
| Oct 28, 2026 | 48.85 | 48.89 | 48.71 | 48.79 | -0.06 | -0.12% | 39,400 |
| Oct 27, 2026 | 48.76 | 48.86 | 48.76 | 48.85 | +0.04 | +0.08% | 25,900 |
| Oct 26, 2026 | 48.75 | 48.87 | 48.75 | 48.81 | +0.03 | +0.06% | 38,900 |
| Oct 23, 2026 | 48.76 | 48.81 | 48.74 | 48.78 | -0.03 | -0.06% | 19,500 |
| Oct 22, 2026 | 48.61 | 48.85 | 48.60 | 48.81 | +0.35 | +0.72% | 154,200 |
| Oct 21, 2026 | 48.52 | 48.58 | 48.28 | 48.46 | +0.02 | +0.04% | 34,800 |
| Oct 20, 2026 | 48.37 | 48.52 | 48.36 | 48.44 | +0.08 | +0.17% | 34,200 |
| Oct 19, 2026 | 48.37 | 48.48 | 48.29 | 48.36 | -0.12 | -0.25% | 58,600 |
| Oct 16, 2026 | 48.45 | 48.57 | 48.39 | 48.48 | +0.01 | +0.02% | 69,900 |
| Oct 15, 2026 | 48.51 | 48.55 | 48.44 | 48.47 | +0.26 | +0.54% | 28,100 |
| Oct 14, 2026 | 48.00 | 48.26 | 48.00 | 48.21 | +0.03 | +0.06% | 40,100 |
| Oct 13, 2026 | 48.19 | 48.19 | 48.12 | 48.18 | +0.05 | +0.10% | 45,800 |
| Oct 12, 2026 | 48.05 | 48.19 | 48.04 | 48.13 | +0.03 | +0.06% | 68,200 |
| Oct 9, 2026 | 48.05 | 48.12 | 48.01 | 48.10 | +0.03 | +0.06% | 59,100 |
| Oct 8, 2026 | 47.93 | 48.10 | 47.86 | 48.07 | +0.15 | +0.31% | 29,600 |
| Oct 7, 2026 | 47.64 | 47.97 | 47.64 | 47.92 | -0.06 | -0.13% | 39,900 |
| Oct 6, 2026 | 47.90 | 48.02 | 47.87 | 47.98 | +0.11 | +0.23% | 60,300 |
| Oct 5, 2026 | 47.87 | 47.88 | 47.75 | 47.87 | -0.03 | -0.06% | 30,400 |
| Oct 2, 2026 | 48.02 | 48.15 | 47.89 | 47.90 | -0.10 | -0.21% | 382,400 |
| Oct 1, 2026 | 47.76 | 48.08 | 47.76 | 48.00 | -0.12 | -0.25% | 34,600 |
| Sep 30, 2026 | 48.17 | 48.17 | 48.02 | 48.12 | -0.05 | -0.10% | 68,600 |
| Sep 29, 2026 | 48.13 | 48.17 | 48.02 | 48.17 | -0.07 | -0.15% | 41,400 |
| Sep 28, 2026 | 48.26 | 48.28 | 48.13 | 48.24 | -0.21 | -0.43% | 39,200 |
| Sep 25, 2026 | 48.37 | 48.47 | 48.24 | 48.45 | +0.06 | +0.12% | 58,500 |
| Sep 24, 2026 | 48.67 | 48.67 | 48.38 | 48.39 | -0.30 | -0.62% | 52,700 |
| Sep 23, 2026 | 49.01 | 49.01 | 48.56 | 48.69 | -0.39 | -0.79% | 50,800 |
| Sep 22, 2026 | 49.18 | 49.18 | 49.00 | 49.08 | +0.01 | +0.02% | 72,600 |
| Sep 21, 2026 | 49.03 | 49.07 | 48.98 | 49.07 | +0.13 | +0.27% | 130,300 |
| Sep 18, 2026 | 48.96 | 49.01 | 48.92 | 48.94 | -0.18 | -0.37% | 199,100 |
| Sep 17, 2026 | 49.01 | 49.14 | 48.99 | 49.12 | +0.25 | +0.51% | 120,300 |
| Sep 16, 2026 | 49.13 | 49.13 | 48.86 | 48.87 | -0.01 | -0.02% | 87,400 |
| Sep 15, 2026 | 48.90 | 48.91 | 48.82 | 48.88 | -0.07 | -0.14% | 138,700 |
| Sep 14, 2026 | 48.85 | 49.01 | 48.81 | 48.95 | -0.04 | -0.08% | 168,700 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.92 | 48.99 | -0.06 | -0.12% | 559,900 |
| Sep 10, 2026 | 49.11 | 49.14 | 49.00 | 49.05 | -0.28 | -0.57% | 42,500 |
| Sep 9, 2026 | 49.43 | 49.43 | 49.29 | 49.33 | -0.10 | -0.20% | 22,500 |
| Sep 8, 2026 | 49.47 | 49.47 | 49.39 | 49.43 | -0.04 | -0.08% | 16,900 |
| Sep 4, 2026 | 49.48 | 49.54 | 49.44 | 49.47 | +0.02 | +0.04% | 24,300 |
| Sep 3, 2026 | 49.46 | 49.53 | 49.44 | 49.45 | +0.07 | +0.14% | 26,600 |
| Sep 2, 2026 | 49.33 | 49.40 | 49.32 | 49.38 | +0.01 | +0.02% | 11,700 |
| Sep 1, 2026 | 49.37 | 49.49 | 49.36 | 49.37 | -0.35 | -0.70% | 16,900 |
| Aug 31, 2026 | 49.66 | 49.72 | 49.63 | 49.72 | -0.04 | -0.08% | 16,800 |
| Aug 28, 2026 | 49.89 | 49.95 | 49.75 | 49.76 | -0.14 | -0.28% | 15,500 |
| Aug 27, 2026 | 49.93 | 49.95 | 49.87 | 49.90 | 0.00 | 0.00% | 8,300 |
| Aug 26, 2026 | 49.87 | 49.94 | 49.86 | 49.90 | -0.09 | -0.18% | 12,800 |
| Aug 25, 2026 | 49.92 | 49.99 | 49.90 | 49.99 | +0.20 | +0.40% | 22,800 |
| Aug 24, 2026 | 49.78 | 49.80 | 49.73 | 49.79 | +0.10 | +0.20% | 32,100 |
| Aug 21, 2026 | 49.69 | 49.72 | 49.63 | 49.69 | -0.07 | -0.14% | 21,400 |
| Aug 20, 2026 | 49.69 | 49.80 | 49.69 | 49.76 | -0.13 | -0.26% | 17,600 |
| Aug 19, 2026 | 49.86 | 49.89 | 49.79 | 49.89 | +0.22 | +0.44% | 18,600 |
| Aug 18, 2026 | 49.62 | 49.71 | 49.59 | 49.67 | +0.05 | +0.10% | 22,500 |
| Aug 17, 2026 | 49.69 | 49.73 | 49.60 | 49.62 | -0.11 | -0.22% | 22,700 |
| Aug 14, 2026 | 49.78 | 49.83 | 49.72 | 49.73 | -0.10 | -0.20% | 9,100 |
65 days, newest first. Daily bars as drawn on the GBND chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.