Dark

GBND
Goldman Sachs Core Bond ETF
stock NYSE ETF

Market Open

Aug 11, 2026 10:14:14 AM EDT

49.71USD+0.040%(+0.02)2,611

48.17Bid 49.70Ask 1.53Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

49.65USD-0.080%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	49.7100	49.7100	49.7100	49.7100	+0.121%	2,611	0.000%
2026-08-10	49.7100	49.7200	49.6450	49.6500	-0.301%	23,506	+0.121%
2026-08-07	49.7950	49.8100	49.7145	49.8000	+0.121%	30,352	-0.181%
2026-08-06	49.7500	49.7800	49.6850	49.7400	-0.201%	17,043	-0.060%
2026-08-05	49.8600	49.9900	49.8000	49.8400	+0.079%	30,161	-0.261%
2026-08-04	49.6900	49.8100	49.6900	49.8009	+0.471%	25,187	-0.183%
2026-08-03	49.5600	49.6259	49.5400	49.5674	-0.267%	40,282	+0.288%
2026-07-31	49.6800	49.7000	49.6000	49.7000	-0.219%	20,737	+0.020%
2026-07-30	49.8355	49.8400	49.7550	49.8090	+0.058%	23,367	-0.199%
2026-07-29	49.8500	49.9000	49.7800	49.7800	-0.240%	17,105	-0.141%
2026-07-28	49.9299	50.0000	49.8700	49.9000	+0.201%	14,471	-0.381%
2026-07-27	49.8200	49.9600	49.7652	49.8000	+0.141%	30,511	-0.181%
2026-07-24	49.7100	49.8200	49.6900	49.7300	+0.060%	27,454	-0.040%
2026-07-23	49.6307	49.7200	49.6200	49.7000	-0.233%	31,271	+0.020%
2026-07-22	49.8100	49.8600	49.7701	49.8160	-0.146%	12,195	-0.213%
2026-07-21	49.9199	49.9200	49.8700	49.8887	-0.262%	9,411	-0.358%
2026-07-20	50.0300	50.0700	49.9649	50.0200	-0.170%	25,527	-0.620%
2026-07-17	50.0800	50.5300	50.0800	50.1050	-0.010%	23,505	-0.788%
2026-07-16	50.0600	50.3200	50.0450	50.1100	+0.020%	23,252	-0.798%
2026-07-15	50.1100	50.1300	50.0501	50.1000	+0.140%	7,296	-0.778%
2026-07-14	49.9500	50.0750	49.9500	50.0300	+0.220%	24,291	-0.640%
2026-07-13	49.9800	50.0200	49.8800	49.9200	-0.339%	16,352	-0.421%
2026-07-10	50.0618	50.1200	50.0300	50.0900	-0.039%	12,165	-0.759%
2026-07-09	50.0900	50.1800	50.0702	50.1093	+0.059%	9,729	-0.797%
2026-07-08	50.0250	50.0900	49.9850	50.0800	-0.199%	22,348	-0.739%
2026-07-07	50.2900	50.2900	50.1201	50.1800	-0.397%	25,355	-0.937%
2026-07-06	50.2999	50.3800	50.2555	50.3800	+0.149%	28,832	-1.330%
2026-07-02	50.2674	50.3099	50.2400	50.3049	+0.030%	12,051	-1.183%
2026-07-01	50.3150	50.3500	50.2601	50.2900	-0.534%	24,890	-1.153%
2026-06-30	50.6597	50.7900	50.5534	50.5600	-0.358%	18,112	-1.681%
2026-06-29	50.7450	50.7700	50.7000	50.7419	+0.029%	17,068	-2.034%
2026-06-26	50.6200	50.7600	50.6200	50.7274	+0.005%	39,503	-2.006%
2026-06-25	50.6500	50.7600	50.6500	50.7250	+0.128%	49,674	-2.001%
2026-06-24	50.6490	50.6900	50.6000	50.6600	+0.456%	22,182	-1.875%
2026-06-23	50.4450	50.5000	50.3900	50.4300	+0.089%	17,599	-1.428%
2026-06-22	50.3850	50.4300	50.3300	50.3850	-0.198%	13,957	-1.340%
2026-06-18	50.5800	50.5800	50.4851	50.4851	+0.139%	21,505	-1.535%
2026-06-17	50.5302	50.6000	50.4000	50.4150	-0.256%	16,247	-1.398%
2026-06-16	50.5100	50.5999	50.4901	50.5443	+0.108%	30,376	-1.651%
2026-06-15	50.5490	50.5900	50.4500	50.4900	+0.164%	23,384	-1.545%
2026-06-12	50.4200	50.4500	50.3800	50.4074	-0.144%	13,137	-1.384%
2026-06-11	50.2050	50.4900	50.2050	50.4800	+0.638%	20,445	-1.525%
2026-06-10	50.2550	50.2550	50.1250	50.1599	-0.066%	19,533	-0.897%
2026-06-09	50.1650	50.2099	50.1300	50.1931	+0.170%	13,672	-0.962%
2026-06-08	50.1699	50.1699	50.0900	50.1077	-0.045%	20,507	-0.794%
2026-06-05	50.1400	50.2200	50.1301	50.1301	-0.506%	15,747	-0.838%
2026-06-04	50.5500	50.5500	50.3700	50.3850	+0.149%	33,920	-1.340%
2026-06-03	50.2300	50.3500	50.2300	50.3100	-0.218%	12,040	-1.193%
2026-06-02	50.4000	50.7200	50.3500	50.4200	+0.040%	623,474	-1.408%
2026-06-01	50.2600	50.4000	50.2200	50.4000	-0.356%	77,074	-1.369%
2026-05-29	50.5700	50.6200	50.5500	50.5800	+0.139%	7,707	-1.720%
2026-05-28	50.3600	50.5400	50.3600	50.5100	+0.167%	8,397	-1.584%
2026-05-27	50.4700	50.4700	50.4000	50.4258	+0.120%	24,298	-1.420%
2026-05-26	50.4000	50.4000	50.3100	50.3653	+0.245%	235,137	-1.301%
2026-05-22	50.2000	50.2421	50.1600	50.2421	+0.084%	75,727	-1.059%
2026-05-21	49.9450	50.2000	49.9450	50.2000	+0.212%	29,857	-0.976%
2026-05-20	49.8700	50.0940	49.8700	50.0940	+0.510%	206,519	-0.767%
2026-05-19	49.8250	49.9100	49.7600	49.8400	-0.363%	10,580	-0.261%
2026-05-18	50.0200	50.0300	49.9300	50.0217	-0.116%	15,686	-0.623%
2026-05-15	50.1000	50.1500	49.8900	50.0800	-0.595%	21,466	-0.739%
2026-05-14	50.4350	50.5700	50.3800	50.3800	-0.011%	13,853	-1.330%
2026-05-13	50.3700	50.5000	50.2000	50.3853	+0.005%	31,488	-1.340%
2026-05-12	50.3750	50.5300	50.3300	50.3829	-0.311%	16,614	-1.336%
2026-05-11	50.5550	50.5800	50.5100	50.5400	-0.197%	22,290	-1.642%
2026-05-08	50.6200	50.6700	50.6000	50.6400	+0.273%	18,366	-1.836%
2026-05-07	50.7100	50.7100	50.4850	50.5020	-0.095%	17,918	-1.568%
2026-05-06	50.5900	50.6200	50.5400	50.5500	+0.178%	61,926	-1.662%
2026-05-05	50.4100	50.5000	50.4100	50.4600	+0.213%	90,035	-1.486%
2026-05-04	50.4400	50.4400	50.2600	50.3525	-0.324%	21,606	-1.276%
2026-05-01	50.5000	50.6400	50.4700	50.5162	-0.106%	25,227	-1.596%
2026-04-30	50.5150	50.6700	50.4990	50.5700	+0.158%	51,952	-1.701%
2026-04-29	50.6200	53.8400	50.4600	50.4900	-0.414%	155,916	-1.545%
2026-04-28	50.6300	50.7100	50.6101	50.7000	-0.023%	36,052	-1.953%
2026-04-27	50.7679	50.7679	50.6900	50.7117	-0.164%	341,253	-1.975%
2026-04-24	50.7851	50.8100	50.7449	50.7949	+0.088%	10,727	-2.136%
2026-04-23	50.8050	50.8400	50.7070	50.7500	-0.138%	14,273	-2.049%
2026-04-22	50.8700	50.9900	50.8000	50.8200	+0.100%	62,968	-2.184%
2026-04-21	50.8900	51.0200	50.7600	50.7691	-0.355%	48,067	-2.086%
2026-04-20	50.8825	50.9500	50.8825	50.9500	0.000%	18,447	-2.434%
2026-04-17	51.0100	51.0100	50.9100	50.9500	+0.355%	75,664	-2.434%
2026-04-16	50.7900	50.9600	50.7350	50.7700	-0.124%	7,236,968	-2.088%
2026-04-15	50.8500	50.8500	50.7800	50.8331	-0.073%	23,006	-2.209%
2026-04-14	50.7800	50.8700	50.7800	50.8700	+0.258%	10,598	-2.280%
2026-04-13	50.6300	50.7393	50.6090	50.7393	+0.219%	10,771	-2.029%
2026-04-10	50.7100	50.7200	50.6283	50.6283	-0.141%	4,748	-1.814%
2026-04-09	50.7200	50.7200	50.6997	50.6997	+0.013%	682	-1.952%
2026-04-08	50.8400	50.8400	50.6800	50.6929	+0.323%	28,487	-1.939%
2026-04-07	50.3750	50.5297	50.3750	50.5297	+0.098%	5,931	-1.622%
2026-04-06	50.4600	50.5299	50.4600	50.4800	-0.122%	11,378	-1.525%
2026-04-02	50.5500	50.5500	50.5300	50.5416	+0.182%	43,210	-1.645%
2026-04-01	50.4350	50.5000	50.4101	50.4500	-0.244%	20,499	-1.467%
2026-03-31	50.5400	50.6600	50.4600	50.5736	+0.325%	55,156	-1.708%
2026-03-30	50.4150	50.4500	50.3900	50.4100	+0.617%	525,975	-1.389%
2026-03-27	50.0800	50.1011	50.0799	50.1011	-0.091%	720	-0.781%
2026-03-26	50.3699	50.3699	50.1468	50.1468	-0.621%	5,473	-0.871%
2026-03-25	50.4800	50.4900	50.4250	50.4600	+0.411%	52,417	-1.486%
2026-03-24	50.2400	50.3367	50.2400	50.2534	-0.287%	1,119	-1.081%
2026-03-23	50.3703	50.4200	50.3100	50.3979	+0.330%	2,198	-1.365%
2026-03-20	50.3600	50.3600	50.2319	50.2319	-0.874%	31,020	-1.039%
2026-03-19	50.5625	50.6750	50.5625	50.6750	+0.109%	11,319	-1.904%
2026-03-18	50.7500	50.7500	50.6001	50.6200	-0.452%	10,426	-1.798%
2026-03-17	50.8000	50.8500	50.7901	50.8500	+0.318%	20,844	-2.242%
2026-03-16	50.6800	50.6949	50.6400	50.6890	+0.315%	2,704	-1.931%
2026-03-13	50.6101	50.6499	50.4902	50.5300	-0.148%	7,726	-1.623%
2026-03-12	50.6600	50.6700	50.5599	50.6050	-0.310%	1,637	-1.769%
2026-03-11	50.8800	50.8800	50.7412	50.7625	-0.514%	6,538	-2.073%
2026-03-10	51.1100	51.1300	51.0250	51.0250	-0.153%	3,510	-2.577%
2026-03-09	50.9000	51.1033	50.8902	51.1033	+0.121%	3,649	-2.726%
2026-03-06	50.9500	51.0600	50.9500	51.0415	+0.013%	720	-2.609%
2026-03-05	51.0450	51.0600	51.0250	51.0350	-0.280%	20,791	-2.596%
2026-03-04	51.2200	51.2300	51.1782	51.1782	-0.155%	9,037	-2.869%
2026-03-03	51.1800	51.3000	51.1800	51.2575	-0.078%	4,045	-3.019%
2026-03-02	51.3300	51.3300	51.2600	51.2973	-0.664%	9,765	-3.094%
2026-02-27	51.6600	51.6700	51.6200	51.6403	+0.136%	6,624	-3.738%
2026-02-26	51.5290	51.5800	51.5290	51.5700	+0.068%	6,894	-3.607%
2026-02-25	51.5100	51.5600	51.4700	51.5350	+0.062%	30,329	-3.541%
2026-02-24	51.5000	51.5400	51.4850	51.5029	-0.004%	10,939	-3.481%
2026-02-23	51.4700	51.5400	51.4550	51.5050	+0.165%	2,744	-3.485%
2026-02-20	51.4000	51.4400	51.3800	51.4200	+0.049%	3,841	-3.326%
2026-02-19	51.3700	51.4100	51.3700	51.3950	+0.003%	1,847	-3.279%
2026-02-18	51.4100	51.4400	51.3830	51.3936	-0.107%	12,625	-3.276%
2026-02-17	51.4700	51.4700	51.4300	51.4484	-0.061%	57,791	-3.379%
2026-02-13	51.4100	51.4800	51.4100	51.4800	+0.331%	51,881	-3.438%
2026-02-12	51.2044	51.3100	51.2044	51.3100	+0.440%	41,635	-3.118%
2026-02-11	51.0990	51.1700	51.0851	51.0851	-0.160%	41,850	-2.692%
2026-02-10	51.1900	51.1900	51.1550	51.1672	+0.276%	1,840	-2.848%
2026-02-09	50.9900	51.0600	50.9900	51.0266	+0.040%	3,866	-2.580%
2026-02-06	50.9400	51.0200	50.9400	51.0064	+0.050%	2,186	-2.542%
2026-02-05	50.9152	50.9900	50.9152	50.9811	+0.387%	1,183	-2.493%
2026-02-04	50.7900	50.8400	50.7844	50.7844	-0.021%	3,233	-2.116%
2026-02-03	50.7600	50.8000	50.7300	50.7950	-0.010%	1,577	-2.136%
2026-02-02	50.8800	50.8900	50.7750	50.8000	-0.324%	5,278	-2.146%
2026-01-30	50.9300	50.9650	50.9300	50.9650	-0.059%	1,591	-2.462%
2026-01-29	50.8800	51.0000	50.8800	50.9950	+0.146%	3,757	-2.520%
2026-01-28	50.9100	50.9206	50.8898	50.9206	-0.026%	2,535	-2.377%
2026-01-27	50.9950	50.9950	50.9336	50.9336	-0.077%	7,392	-2.402%
2026-01-26	51.0000	51.0000	50.9700	50.9729	+0.153%	2,666	-2.478%
2026-01-23	50.8675	50.8950	50.8675	50.8950	+0.085%	366	-2.328%
2026-01-22	50.8000	50.8700	50.8000	50.8519	-0.232%	1,279	-2.246%
2026-01-21	50.7500	50.9700	50.7400	50.9700	+0.533%	11,142	-2.472%
2026-01-20	50.6700	50.7800	50.6700	50.7000	-0.373%	8,183	-1.953%
2026-01-16	50.9484	50.9484	50.8650	50.8900	-0.157%	816	-2.319%
2026-01-15	50.9900	51.0200	50.9700	50.9700	-0.109%	9,093	-2.472%
2026-01-14	51.0200	51.0600	51.0200	51.0256	+0.129%	5,690	-2.578%
2026-01-13	50.9600	50.9800	50.9400	50.9600	+0.010%	14,658	-2.453%
2026-01-12	50.9250	50.9550	50.9164	50.9550	+0.033%	1,324	-2.443%
2026-01-09	50.9317	50.9800	50.9317	50.9380	+0.204%	10,060	-2.411%
2026-01-08	50.8500	50.8700	50.8200	50.8345	-0.241%	7,103	-2.212%
2026-01-07	50.9600	50.9900	50.8900	50.9573	+0.152%	25,769	-2.448%
2026-01-06	50.8400	50.8800	50.8001	50.8800	+0.019%	11,218	-2.300%
2026-01-05	50.8400	50.9250	50.8013	50.8702	+0.197%	7,035	-2.281%
2026-01-02	50.8200	50.8600	50.7700	50.7700	-0.098%	17,025	-2.088%
2025-12-31	50.9100	50.9100	50.8200	50.8200	-0.684%	5,339	-2.184%
2025-12-30	51.1100	51.1900	51.0998	51.1700	+0.020%	13,780	-2.853%
2025-12-29	51.1500	51.1600	51.1378	51.1597	+0.156%	3,302	-2.834%
2025-12-26	51.1500	51.1500	51.0700	51.0800	+0.010%	5,602	-2.682%
2025-12-24	51.0000	51.0800	50.9700	51.0750	+0.186%	2,857	-2.673%
2025-12-23	50.9020	51.0100	50.8915	50.9800	+0.012%	21,777	-2.491%
2025-12-22	50.9500	51.0900	50.9332	50.9739	-0.010%	38,913	-2.480%
2025-12-19	50.9979	51.0050	50.9500	50.9788	-0.081%	125,108	-2.489%
2025-12-18	51.0400	51.1800	50.9700	51.0200	0.000%	161,191	-2.568%
2025-12-17	50.9000	51.0500	50.9000	51.0200	+0.118%	1,069,851	-2.568%
2025-12-16	50.9000	51.0700	50.8900	50.9600	+0.177%	12,004	-2.453%
2025-12-15	50.8900	51.0300	50.8200	50.8700	+0.138%	15,143	-2.280%
2025-12-12	50.8100	50.8100	50.7790	50.8000	-0.294%	7,959	-2.146%
2025-12-11	51.0400	51.0400	50.9500	50.9500	+0.056%	7,417	-2.434%
2025-12-10	50.8100	51.2200	50.8100	50.9216	+0.317%	24,321	-2.379%
2025-12-09	50.8700	50.9200	50.7609	50.7609	-0.086%	4,516	-2.070%
2025-12-08	50.8000	50.8200	50.7955	50.8047	-0.256%	1,381	-2.155%
2025-12-05	50.9400	50.9400	50.9342	50.9350	-0.051%	8,217	-2.405%
2025-12-04	50.9700	50.9700	50.9611	50.9611	-0.243%	152	-2.455%
2025-12-03	51.0600	51.1400	51.0250	51.0850	+0.216%	13,785	-2.692%
2025-12-02	50.9200	50.9800	50.9199	50.9750	-0.029%	6,278	-2.482%
2025-12-01	50.9200	51.0000	50.9200	50.9900	-0.582%	15,498	-2.510%
2025-11-28	51.2900	51.8600	51.2884	51.2884	-0.074%	5,170	-3.077%
2025-11-26	51.2400	51.3500	51.2187	51.3262	+0.080%	7,513	-3.149%
2025-11-25	51.3000	51.4299	51.2850	51.2850	+0.242%	13,176	-3.071%
2025-11-24	51.1400	51.1612	51.1400	51.1612	+0.208%	4,300	-2.837%
2025-11-21	51.0600	51.1900	50.9850	51.0550	+0.123%	17,210	-2.634%
2025-11-20	50.9700	51.3500	50.9600	50.9925	+0.253%	36,686	-2.515%
2025-11-19	50.9100	50.9100	50.8505	50.8640	-0.036%	1,833	-2.269%
2025-11-18	50.8700	51.0100	50.8700	50.8822	+0.093%	16,041	-2.304%
2025-11-17	50.8800	50.8800	50.8349	50.8349	-0.040%	3,456	-2.213%
2025-11-14	50.9100	50.9100	50.8500	50.8550	-0.103%	2,800	-2.251%
2025-11-13	50.9600	50.9600	50.9075	50.9075	-0.260%	5,684	-2.352%
2025-11-12	51.0700	51.0900	51.0400	51.0400	-0.002%	3,556	-2.606%
2025-11-11	51.0400	51.0500	51.0400	51.0410	+0.198%	8,366	-2.608%
2025-11-10	50.9700	50.9700	50.9250	50.9400	-0.059%	2,579	-2.415%
2025-11-07	50.9400	50.9700	50.9400	50.9700	+0.020%	1,114	-2.472%
2025-11-06	50.9500	50.9600	50.9500	50.9600	+0.295%	500	-2.453%
2025-11-05	50.8590	50.8600	50.7990	50.8100	-0.255%	3,691	-2.165%
2025-11-04	50.9450	51.4799	50.9400	50.9400	+0.059%	9,329	-2.415%
2025-11-03	50.9000	50.9100	50.9000	50.9100	-0.450%	4,715	-2.357%
2025-10-31	51.1400	51.1400	51.1400	51.1400	-0.039%	202	-2.796%
2025-10-30	51.1600	51.1600	51.1600	51.1600	-0.187%	140	-2.834%
2025-10-29	51.2559	51.2559	51.2559	51.2559	-0.364%	25,000	-3.016%
2025-10-27	51.4429	51.4429	51.4429	51.4429	+0.103%	4	-3.369%
2025-10-24	51.4200	51.4200	51.3899	51.3899	+0.087%	6,186	-3.269%
2025-10-23	51.3600	51.3600	51.3453	51.3453	-0.194%	4,671	-3.185%
2025-10-22	51.4300	51.4450	51.4300	51.4450	+0.141%	4,385	-3.373%
2025-10-20	51.3727	51.3727	51.3727	51.3727	+0.365%	0	-3.237%
2025-10-15	51.1860	51.1860	51.1860	51.1860	+0.335%	1	-2.884%
2025-10-10	51.0152	51.0152	51.0152	51.0152	+0.345%	92	-2.558%
2025-10-09	50.8400	50.8400	50.8400	50.8400	-0.087%	14	-2.223%
2025-10-08	50.8845	50.8845	50.8845	50.8845	+0.033%	3	-2.308%
2025-10-07	50.8679	50.8679	50.8679	50.8679	+0.108%	21	-2.276%
2025-10-06	50.8132	50.8132	50.8132	50.8132	-0.195%	12	-2.171%
2025-10-03	50.9124	50.9124	50.9124	50.9124	-0.110%	0	-2.362%
2025-10-02	50.9687	50.9687	50.9687	50.9687	+0.076%	1	-2.470%
2025-10-01	50.9300	50.9300	50.9300	50.9300	-0.050%	124	-2.395%
2025-09-30	50.9556	50.9556	50.9556	50.9556	-0.058%	3	-2.444%
2025-09-29	50.9851	50.9851	50.9851	50.9851	+0.221%	4	-2.501%
2025-09-26	50.8727	50.8727	50.8727	50.8727	+0.005%	0	-2.286%
2025-09-25	50.8701	50.8701	50.8701	50.8701	-0.158%	6	-2.281%
2025-09-24	50.9505	50.9505	50.9505	50.9505	-0.146%	5	-2.435%
2025-09-23	51.0251	51.0251	51.0251	51.0251	+0.159%	2	-2.577%
2025-09-22	50.9443	50.9443	50.9443	50.9443	-0.130%	21	-2.423%
2025-09-19	51.0106	51.0106	51.0106	51.0106	-0.029%	3	-2.550%
2025-09-18	51.0253	51.0253	51.0253	51.0253	-0.282%	0	-2.578%
2025-09-17	51.1696	51.1696	51.1696	51.1696	-0.176%	1	-2.852%
2025-09-16	51.2600	51.2600	51.2600	51.2600	+0.099%	137	-3.024%
2025-09-15	51.2092	51.2092	51.2092	51.2092	+0.096%	0	-2.928%
2025-09-12	51.1600	51.1600	51.1600	51.1600	-0.011%	117	-2.834%
2025-09-11	51.1657	51.1657	51.1657	51.1657	+0.204%	92	-2.845%
2025-09-10	51.0617	51.0617	51.0617	51.0617	+0.141%	3	-2.647%
2025-09-09	50.9898	50.9898	50.9898	50.9898	-0.163%	2	-2.510%
2025-09-08	51.0729	51.0729	51.0729	51.0729	+0.386%	1	-2.669%
2025-09-05	50.8765	50.8765	50.8765	50.8765	+0.475%	1	-2.293%
2025-09-04	50.6361	50.6361	50.6361	50.6361	+0.309%	0	-1.829%
2025-09-03	50.4800	50.4800	50.4800	50.4800	+0.395%	117	-1.525%
2025-09-02	50.2814	50.2814	50.2814	50.2814	-0.575%	3	-1.136%
2025-08-29	50.5723	50.5723	50.5723	50.5723	-0.102%	0	-1.705%
2025-08-28	50.6239	50.6239	50.6239	50.6239	+0.130%	7	-1.805%
2025-08-27	50.5580	50.5580	50.5580	50.5580	+0.105%	1	-1.677%
2025-08-26	50.5049	50.5049	50.5049	50.5049	+0.096%	0	-1.574%
2025-08-25	50.4564	50.4564	50.4564	50.4564	-0.040%	3	-1.479%
2025-08-22	50.4766	50.4766	50.4766	50.4766	+0.438%	2	-1.519%
2025-08-21	50.2292	50.2567	50.2292	50.2567	-0.175%	101	-1.088%
2025-08-20	50.3450	50.3450	50.3450	50.3450	+0.071%	55	-1.261%
2025-08-19	50.3093	50.3093	50.3093	50.3093	+0.128%	1	-1.191%
2025-08-18	50.2400	50.2450	50.2400	50.2450	-0.159%	101	-1.065%
2025-08-15	50.3250	50.3250	50.3250	50.3250	-0.139%	0	-1.222%
2025-08-14	50.3950	50.3950	50.3950	50.3950	-0.174%	8	-1.359%
2025-08-13	50.4828	50.4828	50.4828	50.4828	+0.376%	1	-1.531%
2025-08-12	50.2938	50.2938	50.2938	50.2938	-0.062%	7	-1.161%
2025-08-11	50.3250	50.3250	50.3250	50.3250	+0.089%	1	-1.222%
2025-08-08	50.2800	50.2800	50.2800	50.2800	-0.307%	11	-1.134%
2025-08-07	50.4349	50.4349	50.4349	50.4349	+0.044%	3	-1.437%
2025-08-06	50.3900	50.4128	50.3899	50.4128	-0.046%	257	-1.394%
2025-08-05	50.4359	50.4359	50.4359	50.4359	+0.101%	32	-1.439%
2025-08-04	50.3850	50.3850	50.3850	50.3850	+0.166%	99	-1.340%
2025-08-01	50.3016	50.3016	50.3016	50.3016	+0.402%	0	-1.176%
2025-07-31	50.1000	50.1000	50.1000	50.1000	-0.189%	201	-0.778%
2025-07-30	50.1949	50.1949	50.1949	50.1949	-0.047%	0	-0.966%
2025-07-29	50.2183	50.2183	50.2183	50.2183	+0.410%	4	-1.012%
2025-07-28	50.0131	50.0131	50.0131	50.0131	-0.064%	0	-0.606%
2025-07-25	50.0450	50.0450	50.0450	50.0450	+0.119%	2	-0.669%
2025-07-24	49.9853	49.9853	49.9853	49.9853	-0.099%	3	-0.551%
2025-07-23	50.0350	50.0350	50.0350	50.0350	-0.158%	0	-0.650%
2025-07-22	50.1140	50.1140	50.1140	50.1140	+0.138%	0	-0.806%
2025-07-21	50.0450	50.0450	50.0450	50.0450	+0.359%	1	-0.669%
2025-07-18	49.8700	49.8700	49.8660	49.8660	+0.102%	100	-0.313%
2025-07-17	49.8150	49.8150	49.8150	49.8150	+0.080%	0	-0.211%
2025-07-16	49.7750	49.7750	49.7750	49.7750	+0.080%	3	-0.131%
2025-07-15	49.7350	49.7350	49.7350	49.7350	-0.219%	1	-0.050%
2025-07-14	49.8441	49.8441	49.8441	49.8441	-0.045%	103	-0.269%
2025-07-11	49.8666	49.8666	49.8666	49.8666	-0.367%	2	-0.314%
2025-07-10	50.0502	50.0502	50.0502	50.0502	+0.047%	1	-0.680%
2025-07-09	50.0266	50.0266	50.0266	50.0266	+0.343%	38	-0.633%
2025-07-08	49.8376	49.8554	49.8376	49.8554	-0.104%	252	-0.292%
2025-07-07	49.9072	49.9072	49.9072	49.9072	-0.365%	1	-0.395%
2025-07-03	50.0600	50.0900	50.0600	50.0900	-0.259%	326	-0.759%
2025-07-02	50.1600	50.2200	50.1500	50.2200	+0.010%	2,133	-1.016%
2025-07-01	50.2152	50.2152	50.2152	50.2152	-0.022%	95	-1.006%
2025-06-30	50.2265	50.2265	50.2265	50.2265	+0.305%	20	-1.028%
2025-06-27	50.0900	50.0900	50.0740	50.0740	-0.256%	702	-0.727%
2025-06-26	50.1100	50.2025	50.1100	50.2025	+118.272%	628	-0.981%
2005-08-16	24.5800	24.5800	22.7600	23.0000	-6.656%	984,098	+116.130%
2005-08-15	25.1900	25.4600	24.4500	24.6400	-2.183%	63,922	+101.745%
2005-08-12	25.9100	25.9100	23.5500	25.1900	-3.524%	90,692	+97.340%
2005-08-11	26.7300	26.7300	24.9000	26.1100	-2.538%	168,978	+90.387%
2005-08-10	27.0000	27.0000	26.5100	26.7900	-0.594%	50,717	+85.554%
2005-08-09	26.3500	27.2000	26.3500	26.9500	+2.045%	245,357	+84.453%
2005-08-08	24.5000	26.5000	24.5000	26.4100	+7.972%	206,807	+88.224%
2005-08-05	23.8100	24.6100	23.5500	24.4600	+3.864%	745,666	+103.230%
2005-08-04	23.0600	23.7500	23.0600	23.5500	+0.641%	608,895	+111.083%
2005-08-03	21.8700	23.8700	21.8600	23.4000	+6.849%	338,284	+112.436%
2005-08-02	21.7300	22.2300	21.5200	21.9000	-0.364%	116,075	+126.986%
2005-08-01	23.3100	23.5000	21.2500	21.9800	-5.544%	83,839	+126.160%
2005-07-29	23.4300	23.6700	23.1300	23.2700	-0.172%	37,296	+113.623%
2005-07-28	22.4200	24.0600	22.4200	23.3100	+5.858%	52,238	+113.256%
2005-07-27	22.4400	22.5000	22.0200	22.0200	-1.609%	5,215	+125.749%
2005-07-26	22.3400	22.8000	22.1100	22.3800	+0.157%	14,677	+122.118%
2005-07-25	22.4500	22.7900	22.1400	22.3450	-0.512%	9,597	+122.466%
2005-07-22	22.0001	22.4600	21.9857	22.4600	+0.313%	66,716	+121.327%
2005-07-21	22.5199	22.5400	22.2700	22.3900	-0.533%	6,034	+122.019%
2005-07-20	22.1100	22.6900	22.0700	22.5100	+0.357%	15,136	+120.835%
2005-07-19	22.4900	22.6700	21.9500	22.4300	-0.045%	6,903	+121.623%
2005-07-18	22.6400	22.7000	22.1600	22.4400	-1.794%	11,514	+121.524%
2005-07-15	22.8500	23.0500	22.7500	22.8500	-1.381%	16,531	+117.549%
2005-07-14	23.5400	23.7200	23.0000	23.1700	-0.686%	4,574	+114.545%
2005-07-13	23.6500	23.8800	23.3300	23.3300	-1.478%	8,700	+113.073%
2005-07-12	23.9800	23.9900	23.0000	23.6800	-1.333%	18,102	+109.924%
2005-07-11	23.7000	24.0000	23.7000	24.0000	+1.480%	6,501	+107.125%
2005-07-08	23.4900	23.6600	23.2200	23.6500	+0.810%	5,710	+110.190%
2005-07-07	22.6400	23.4900	22.4900	23.4600	+2.311%	20,016	+111.893%
2005-07-06	23.1400	23.1400	22.6300	22.9300	-0.434%	13,881	+116.790%
2005-07-05	22.2500	23.0300	22.0500	23.0300	+3.599%	21,147	+115.849%
2005-07-01	21.7400	22.2300	21.7400	22.2300	+1.368%	6,340	+123.617%
2005-06-30	22.1800	22.2500	21.7600	21.9300	-0.544%	34,796	+126.676%
2005-06-29	21.9000	22.1100	21.4000	22.0500	+0.823%	23,447	+125.442%
2005-06-28	22.2500	22.2500	21.2500	21.8700	-1.708%	79,013	+127.298%
2005-06-27	21.7400	22.2500	21.1900	22.2500	+2.299%	71,833	+123.416%
2005-06-24	20.9000	21.7500	20.9000	21.7500	+4.317%	116,690	+128.552%
2005-06-23	21.0000	21.2399	20.8300	20.8500	-1.138%	6,675	+138.417%
2005-06-22	21.0000	21.2000	20.9500	21.0900	+0.524%	6,202	+135.704%
2005-06-21	20.9100	21.2400	20.5800	20.9800	+1.255%	20,338	+136.940%
2005-06-20	20.7000	21.2400	20.5000	20.7200	-1.098%	13,692	+139.913%
2005-06-17	20.9500	21.0000	20.5300	20.9500	+0.964%	30,574	+137.279%
2005-06-16	20.5100	20.8000	20.5100	20.7500	-0.240%	35,940	+139.566%
2005-06-15	20.5900	20.8900	20.5900	20.8000	-0.952%	23,437	+138.990%
2005-06-14	20.5100	21.0600	20.5100	21.0000	+2.439%	9,527	+136.714%
2005-06-13	20.8800	20.8800	20.5000	20.5000	-3.211%	14,368	+142.488%
2005-06-10	20.7740	21.1800	20.7740	21.1800	+1.388%	1,090	+134.703%
2005-06-09	20.5000	20.8900	20.5000	20.8900	+1.506%	7,764	+137.961%
2005-06-08	20.5000	20.7000	20.5000	20.5800	+0.244%	9,471	+141.545%
2005-06-07	21.2500	21.2500	20.5000	20.5300	-3.023%	30,907	+142.133%
2005-06-06	20.4700	21.2400	20.4700	21.1700	+0.618%	11,943	+134.813%
2005-06-03	21.0400	21.2100	20.6800	21.0400	-0.895%	4,077	+136.264%
2005-06-02	21.2000	21.2500	21.0600	21.2300	+0.142%	4,441	+134.150%
2005-06-01	20.5000	21.2000	20.2700	21.2000	+2.415%	21,627	+134.481%
2005-05-31	20.4900	20.7000	20.3301	20.7000	+1.820%	19,696	+140.145%
2005-05-27	20.7000	20.7000	20.0000	20.3300	-0.829%	23,867	+144.515%
2005-05-26	20.7000	20.7000	20.1900	20.5000	-0.870%	66,534	+142.488%
2005-05-25	20.5000	20.7000	20.2100	20.6800	-0.529%	83,757	+140.377%
2005-05-24	21.0000	21.0000	20.5600	20.7900	-0.858%	14,606	+139.105%
2005-05-23	21.4500	21.4500	20.7900	20.9700	-1.038%	20,526	+137.053%
2005-05-20	21.5500	21.5500	20.9700	21.1900	-1.671%	6,306	+134.592%
2005-05-19	21.5200	21.5500	21.3200	21.5500	-0.093%	7,371	+130.673%
2005-05-18	21.3000	21.7400	21.3000	21.5700	+2.714%	6,965	+130.459%
2005-05-17	21.1000	21.1000	20.6100	21.0000	-1.823%	14,314	+136.714%
2005-05-16	21.5100	21.8700	21.1000	21.3900	+1.712%	9,087	+132.398%
2005-05-13	21.3300	21.3300	20.7910	21.0300	-1.867%	15,497	+136.377%
2005-05-12	21.0300	21.6800	21.0300	21.4300	-0.326%	16,746	+131.965%
2005-05-11	21.2000	21.7200	21.0700	21.5000	+0.280%	8,445	+131.209%
2005-05-10	21.0600	21.4400	21.0600	21.4400	+1.371%	9,325	+131.856%
2005-05-09	20.9100	21.2600	20.6000	21.1500	-0.611%	25,274	+135.035%
2005-05-06	21.6210	21.6210	21.1800	21.2800	-1.527%	3,538	+133.600%
2005-05-05	22.1900	22.2000	21.5000	21.6100	-2.438%	13,701	+130.032%
2005-05-04	22.2500	22.3500	21.9500	22.1500	+1.327%	19,284	+124.424%
2005-05-03	22.0000	22.2790	21.8600	21.8600	+0.229%	11,814	+127.402%
2005-05-02	21.5000	22.1700	21.2000	21.8100	+2.491%	20,652	+127.923%
2005-04-29	21.0700	21.6900	20.3100	21.2800	+1.916%	24,945	+133.600%
2005-04-28	21.1600	21.1600	20.5700	20.8800	-3.823%	48,038	+138.075%
2005-04-27	20.5000	21.8800	20.5000	21.7100	+5.851%	16,950	+128.973%
2005-04-26	20.5000	20.6600	20.4000	20.5100	-0.918%	10,076	+142.370%
2005-04-25	20.5000	20.7600	20.0000	20.7000	+0.681%	23,139	+140.145%
2005-04-22	20.7500	20.8300	20.5000	20.5600	-2.095%	19,882	+141.780%
2005-04-21	20.9120	21.0600	20.6800	21.0000	-0.521%	12,719	+136.714%
2005-04-20	20.9500	21.4000	20.0000	21.1100	-0.985%	17,576	+135.481%
2005-04-19	21.3200	21.3500	19.9800	21.3200	+0.094%	26,950	+133.161%
2005-04-18	20.9600	21.3300	20.8000	21.3000	+0.709%	16,834	+133.380%
2005-04-15	21.5000	21.5000	20.8400	21.1500	-0.471%	10,234	+135.035%
2005-04-14	21.2700	21.4000	21.2000	21.2500	+1.918%	10,578	+133.929%
2005-04-13	21.5000	21.5000	20.8500	20.8500	-2.479%	11,058	+138.417%
2005-04-12	21.4500	21.4900	20.9000	21.3800	-1.425%	5,230	+132.507%
2005-04-11	21.5000	21.7000	21.1800	21.6890	+0.505%	7,003	+129.195%
2005-04-08	21.7400	21.7400	21.1690	21.5800	-0.736%	13,216	+130.352%
2005-04-07	21.1000	21.8500	21.0380	21.7400	+2.114%	8,066	+128.657%
2005-04-06	20.8200	21.4900	20.8200	21.2900	+1.381%	23,609	+133.490%

.dark-mode .yN05fc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yN05fc{ color: #333333; background-color: white; border: 2px solid #333333; }GBNDGoldman Sachs Core Bond ETFstock NYSE ETF

GBND
Goldman Sachs Core Bond ETF
stock NYSE ETF