GCPB
Goldman Sachs Core Plus Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)376
GCPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.41 | 48.41 | 48.26 | 48.27 | -0.041% | 1,694 | 0.000% |
| 2026-10-01 | 48.15 | 48.30 | 48.10 | 48.30 | -0.275% | 7,942 | -0.041% |
| 2026-09-30 | 48.52 | 48.52 | 48.39 | 48.43 | +0.006% | 2,092 | -0.316% |
| 2026-09-29 | 48.52 | 48.52 | 48.42 | 48.42 | -0.340% | 1,609 | -0.310% |
| 2026-09-28 | 48.63 | 48.69 | 48.55 | 48.59 | -0.318% | 48,303 | -0.648% |
| 2026-09-25 | 48.70 | 48.75 | 48.65 | 48.74 | -0.143% | 4,076 | -0.964% |
| 2026-09-24 | 49.00 | 49.00 | 48.78 | 48.81 | -0.593% | 4,493 | -1.106% |
| 2026-09-23 | 49.35 | 49.37 | 49.10 | 49.11 | -0.595% | 4,990 | -1.692% |
| 2026-09-22 | 49.44 | 49.44 | 49.40 | 49.40 | +0.010% | 2,813 | -2.277% |
| 2026-09-21 | 49.38 | 49.40 | 49.38 | 49.40 | +0.051% | 622 | -2.267% |
| 2026-09-18 | 49.37 | 49.37 | 49.35 | 49.37 | -0.020% | 1,912 | -2.218% |
| 2026-09-17 | 49.38 | 49.40 | 49.30 | 49.38 | +0.203% | 25,422 | -2.238% |
| 2026-09-16 | 49.30 | 49.35 | 49.28 | 49.28 | +0.050% | 9,555 | -2.039% |
| 2026-09-15 | 49.25 | 49.26 | 49.25 | 49.26 | -0.172% | 850 | -1.990% |
| 2026-09-14 | 49.30 | 49.34 | 49.27 | 49.34 | -0.131% | 4,078 | -2.159% |
| 2026-09-11 | 49.47 | 49.50 | 49.40 | 49.41 | -0.131% | 1,437 | -2.287% |
| 2026-09-10 | 49.55 | 49.58 | 49.45 | 49.47 | -0.573% | 1,844 | -2.416% |
| 2026-09-09 | 49.81 | 49.84 | 49.62 | 49.76 | -0.111% | 4,579 | -2.975% |
| 2026-09-08 | 49.86 | 49.86 | 49.81 | 49.81 | -0.056% | 868 | -3.083% |
| 2026-09-04 | 49.84 | 49.85 | 49.84 | 49.84 | +0.020% | 6,991 | -3.137% |
| 2026-09-03 | 49.86 | 49.86 | 49.83 | 49.83 | +0.114% | 325 | -3.117% |
| 2026-09-02 | 49.72 | 49.77 | 49.72 | 49.77 | -0.045% | 952 | -3.007% |
| 2026-09-01 | 49.80 | 49.82 | 49.79 | 49.79 | -0.395% | 1,211 | -3.050% |
| 2026-08-31 | 49.98 | 50.01 | 49.95 | 49.99 | -0.221% | 5,466 | -3.434% |
| 2026-08-28 | 50.17 | 50.20 | 50.10 | 50.10 | -0.246% | 2,181 | -3.647% |
| 2026-08-27 | 50.20 | 50.24 | 50.20 | 50.23 | -0.004% | 1,207 | -3.883% |
| 2026-08-26 | 50.19 | 50.25 | 50.19 | 50.23 | +0.165% | 5,813 | -3.888% |
| 2026-08-25 | 50.11 | 50.15 | 50.03 | 50.15 | +0.210% | 6,571 | -3.729% |
| 2026-08-24 | 50.00 | 50.05 | 50.00 | 50.04 | +0.100% | 1,684 | -3.527% |
| 2026-08-21 | 50.00 | 50.00 | 49.99 | 49.99 | -0.183% | 977 | -3.431% |
| 2026-08-20 | 50.08 | 50.08 | 50.05 | 50.08 | -0.148% | 7,779 | -3.608% |
| 2026-08-19 | 50.25 | 50.30 | 50.08 | 50.16 | +0.558% | 50,864 | -3.750% |
| 2026-08-18 | 49.82 | 49.88 | 49.80 | 49.88 | -0.032% | 42,910 | -3.214% |
| 2026-08-17 | 49.95 | 50.00 | 49.85 | 49.89 | -0.383% | 12,482 | -3.245% |
| 2026-08-14 | 50.05 | 50.50 | 50.05 | 50.09 | -0.084% | 28,284 | -3.615% |
| 2026-08-13 | 50.04 | 50.15 | 50.04 | 50.13 | +0.426% | 2,283 | -3.696% |
| 2026-08-12 | 49.97 | 50.06 | 49.91 | 49.91 | -0.010% | 17,957 | -3.286% |
| 2026-08-11 | 49.91 | 49.96 | 49.91 | 49.92 | +0.020% | 5,105 | -3.295% |
| 2026-08-10 | 49.92 | 49.92 | 49.90 | 49.91 | 0.000% | 2,532 | -3.276% |