MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBND — Goldman Sachs Core Bond ETF
NYSE ArcaGoldman Sachs Core Bond ETF
$47.90
-0.10(-0.22%)
- O
- 48.02
- H
- 48.15
- L
- 47.89
- V
- 382.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.90
Period Return-4.59%
Period High$53.84
Period Low$47.76
Avg Daily Volume51.6K
Total Trading Days320
GBND — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.02 | $48.15 | $47.89 | $47.90 | $-0.10 | -0.22% | 382,446 | $48.09 | $47.89 $48.15 |
| Oct 1, 2026 | $47.77 | $48.08 | $47.76 | $48.00 | $-0.12 | -0.24% | 34,625 | $47.97 | $47.76 $48.08 |
| Sep 30, 2026 | $48.17 | $48.17 | $48.02 | $48.12 | $-0.05 | -0.10% | 68,647 | $48.08 | $48.02 $48.17 |
| Sep 29, 2026 | $48.14 | $48.17 | $48.02 | $48.17 | $-0.07 | -0.13% | 41,388 | $48.12 | $48.02 $48.17 |
| Sep 28, 2026 | $48.26 | $48.29 | $48.13 | $48.24 | $-0.22 | -0.45% | 39,236 | $48.21 | $48.13 $48.29 |
| Sep 25, 2026 | $48.37 | $48.47 | $48.24 | $48.45 | +$0.06 | +0.13% | 58,454 | $48.35 | $48.24 $48.47 |
| Sep 24, 2026 | $48.67 | $48.67 | $48.38 | $48.39 | $-0.30 | -0.62% | 52,706 | $48.50 | $48.38 $48.67 |
| Sep 23, 2026 | $49.01 | $49.01 | $48.56 | $48.69 | $-0.40 | -0.80% | 50,765 | $48.72 | $48.56 $49.01 |
| Sep 22, 2026 | $49.18 | $49.18 | $49.00 | $49.09 | +$0.02 | +0.03% | 72,579 | $49.06 | $49.00 $49.18 |
| Sep 21, 2026 | $49.03 | $49.07 | $48.98 | $49.07 | +$0.13 | +0.27% | 130,319 | $49.04 | $48.98 $49.07 |
| Sep 18, 2026 | $48.96 | $49.01 | $48.93 | $48.94 | $-0.18 | -0.37% | 199,115 | $48.95 | $48.93 $49.01 |
| Sep 17, 2026 | $49.01 | $49.14 | $48.99 | $49.12 | +$0.25 | +0.51% | 120,256 | $49.12 | $48.99 $49.14 |
| Sep 16, 2026 | $49.13 | $49.13 | $48.86 | $48.87 | $-0.01 | -0.01% | 87,374 | $48.94 | $48.86 $49.13 |
| Sep 15, 2026 | $48.90 | $48.91 | $48.82 | $48.88 | $-0.08 | -0.15% | 138,743 | $48.89 | $48.82 $48.91 |
| Sep 14, 2026 | $48.85 | $49.01 | $48.81 | $48.95 | $-0.04 | -0.09% | 168,721 | $48.96 | $48.81 $49.01 |
| Sep 11, 2026 | $49.10 | $49.10 | $48.92 | $48.99 | $-0.06 | -0.11% | 559,920 | $48.98 | $48.92 $49.10 |
| Sep 10, 2026 | $49.11 | $49.14 | $49.00 | $49.05 | $-0.28 | -0.57% | 42,457 | $49.08 | $49.00 $49.14 |
| Sep 9, 2026 | $49.43 | $49.43 | $49.29 | $49.33 | $-0.10 | -0.19% | 22,503 | $49.35 | $49.29 $49.43 |
| Sep 8, 2026 | $49.47 | $49.47 | $49.39 | $49.43 | $-0.04 | -0.09% | 16,881 | $49.43 | $49.39 $49.47 |
| Sep 4, 2026 | $49.48 | $49.54 | $49.44 | $49.47 | +$0.02 | +0.04% | 24,269 | $49.49 | $49.44 $49.54 |
| Sep 3, 2026 | $49.46 | $49.53 | $49.44 | $49.45 | +$0.08 | +0.15% | 26,643 | $49.49 | $49.44 $49.53 |
| Sep 2, 2026 | $49.33 | $49.40 | $49.32 | $49.38 | +$0.01 | +0.01% | 11,730 | $49.36 | $49.32 $49.40 |
| Sep 1, 2026 | $49.37 | $49.49 | $49.36 | $49.37 | $-0.35 | -0.70% | 16,925 | $49.42 | $49.36 $49.49 |
| Aug 31, 2026 | $49.66 | $49.72 | $49.63 | $49.72 | $-0.03 | -0.07% | 16,799 | $49.67 | $49.63 $49.72 |
| Aug 28, 2026 | $49.89 | $49.95 | $49.75 | $49.75 | $-0.14 | -0.28% | 15,466 | $49.83 | $49.75 $49.95 |
| Aug 27, 2026 | $49.93 | $49.95 | $49.87 | $49.90 | $-0.00 | -0.01% | 8,277 | $49.91 | $49.87 $49.95 |
| Aug 26, 2026 | $49.87 | $49.94 | $49.86 | $49.90 | $-0.09 | -0.18% | 12,819 | $49.91 | $49.86 $49.94 |
| Aug 25, 2026 | $49.92 | $49.99 | $49.90 | $49.99 | +$0.20 | +0.40% | 22,847 | $49.92 | $49.90 $49.99 |
| Aug 24, 2026 | $49.78 | $49.80 | $49.73 | $49.79 | +$0.10 | +0.20% | 32,060 | $49.77 | $49.73 $49.80 |
| Aug 21, 2026 | $49.70 | $49.72 | $49.63 | $49.69 | $-0.07 | -0.14% | 21,442 | $49.68 | $49.63 $49.72 |