Register for real-time alerts, custom portfolio, and market movers
GCBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.68 | -0.06 | -0.34% | 17.68 | 17.68 | 17.68 | 230 |
| May 16 2024 | 17.74 | 0.02 | 0.11% | 17.72 | 17.74 | 17.72 | 3,565 |
| May 15 2024 | 17.72 | 0.13 | 0.74% | 17.72 | 17.72 | 17.72 | 2,073 |
| May 14 2024 | 17.59 | 0.00 | 0.00% | 17.59 | 17.59 | 17.59 | 1,190 |
| May 13 2024 | 17.59 | 0.00 | 0.00% | 17.59 | 17.59 | 17.59 | 767 |
| May 10 2024 | 17.59 | -0.06 | -0.34% | 17.59 | 17.59 | 17.59 | 3,400 |
| May 09 2024 | 17.65 | 0.01 | 0.06% | 17.65 | 17.65 | 17.65 | 79 |
| May 08 2024 | 17.64 | -0.06 | -0.34% | 17.64 | 17.64 | 17.64 | 0 |
| May 07 2024 | 17.70 | 0.04 | 0.23% | 17.70 | 17.70 | 17.70 | 713 |
| May 06 2024 | 17.66 | 0.06 | 0.34% | 17.66 | 17.66 | 17.66 | 987 |
| May 03 2024 | 17.60 | 0.10 | 0.57% | 17.58 | 17.60 | 17.56 | 7,400 |
| May 02 2024 | 17.50 | 0.05 | 0.29% | 17.49 | 17.51 | 17.49 | 1,467 |
| May 01 2024 | 17.45 | 0.05 | 0.29% | 17.44 | 17.45 | 17.44 | 907 |
| Apr 30 2024 | 17.40 | -0.04 | -0.23% | 17.41 | 17.41 | 17.39 | 971 |
| Apr 29 2024 | 17.44 | 0.08 | 0.46% | 17.44 | 17.44 | 17.44 | 0 |
| Apr 26 2024 | 17.36 | 0.02 | 0.12% | 17.37 | 17.37 | 17.36 | 246 |
| Apr 25 2024 | 17.34 | -0.06 | -0.34% | 17.34 | 17.34 | 17.34 | 538 |
| Apr 24 2024 | 17.40 | -0.02 | -0.11% | 17.40 | 17.40 | 17.40 | 523 |
| Apr 23 2024 | 17.42 | -0.02 | -0.11% | 17.42 | 17.42 | 17.42 | 265 |
| Apr 22 2024 | 17.44 | -0.01 | -0.06% | 17.43 | 17.44 | 17.43 | 1,910 |
| Apr 19 2024 | 17.45 | 0.02 | 0.11% | 17.45 | 17.45 | 17.45 | 337 |
| Apr 18 2024 | 17.43 | -0.04 | -0.23% | 17.43 | 17.43 | 17.43 | 0 |
| Apr 17 2024 | 17.47 | 0.02 | 0.11% | 17.47 | 17.47 | 17.47 | 457 |
| Apr 16 2024 | 17.45 | -0.01 | -0.06% | 17.45 | 17.45 | 17.45 | 1,393 |
| Apr 15 2024 | 17.46 | -0.11 | -0.63% | 17.46 | 17.46 | 17.46 | 225 |
| Apr 12 2024 | 17.57 | 0.09 | 0.51% | 17.57 | 17.57 | 17.57 | 1,727 |
| Apr 11 2024 | 17.48 | -0.03 | -0.17% | 17.47 | 17.48 | 17.47 | 2,926 |
| Apr 10 2024 | 17.51 | -0.15 | -0.85% | 17.52 | 17.52 | 17.51 | 820 |
| Apr 09 2024 | 17.66 | 0.07 | 0.40% | 17.67 | 17.67 | 17.66 | 645 |
| Apr 08 2024 | 17.59 | -0.03 | -0.17% | 17.60 | 17.60 | 17.59 | 272 |
| Apr 05 2024 | 17.62 | -0.05 | -0.28% | 17.63 | 17.63 | 17.62 | 796 |
| Apr 04 2024 | 17.67 | 0.06 | 0.34% | 17.63 | 17.67 | 17.63 | 3,888 |
| Apr 03 2024 | 17.61 | 0.01 | 0.06% | 17.61 | 17.61 | 17.60 | 2,545 |
| Apr 02 2024 | 17.60 | -0.02 | -0.11% | 17.59 | 17.60 | 17.56 | 1,305 |
| Apr 01 2024 | 17.62 | -0.16 | -0.90% | 17.69 | 17.69 | 17.60 | 25,601 |
| Mar 28 2024 | 17.78 | 0.01 | 0.06% | 17.77 | 17.78 | 17.74 | 2,824 |
| Mar 27 2024 | 17.77 | 0.07 | 0.40% | 17.73 | 17.77 | 17.72 | 10,747 |
| Mar 26 2024 | 17.70 | -0.01 | -0.06% | 17.71 | 17.71 | 17.70 | 290 |
| Mar 25 2024 | 17.71 | -0.05 | -0.28% | 17.69 | 17.72 | 17.69 | 955 |
| Mar 22 2024 | 17.76 | 0.10 | 0.57% | 17.76 | 17.76 | 17.76 | 857 |
| Mar 21 2024 | 17.66 | -0.17 | -0.95% | 17.65 | 17.66 | 17.65 | 260 |
| Mar 20 2024 | 17.83 | 0.08 | 0.45% | 17.83 | 17.83 | 17.83 | 243 |
| Mar 19 2024 | 17.75 | 0.05 | 0.28% | 17.76 | 17.79 | 17.75 | 5,785 |
| Mar 18 2024 | 17.70 | -0.05 | -0.28% | 17.68 | 17.70 | 17.68 | 2,590 |
| Mar 15 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.75 | 17.73 | 614 |
| Mar 14 2024 | 17.76 | -0.12 | -0.67% | 17.78 | 17.78 | 17.76 | 1,200 |
| Mar 13 2024 | 17.88 | -0.04 | -0.22% | 17.85 | 17.88 | 17.85 | 1,192 |
| Mar 12 2024 | 17.92 | -0.06 | -0.33% | 17.90 | 17.92 | 17.89 | 3,854 |
| Mar 11 2024 | 17.98 | -0.02 | -0.11% | 17.95 | 17.98 | 17.95 | 4,894 |
| Mar 08 2024 | 18.00 | 0.03 | 0.17% | 18.00 | 18.00 | 18.00 | 1,357 |
| Mar 07 2024 | 17.97 | 0.00 | 0.00% | 17.96 | 17.97 | 17.94 | 4,472 |
| Mar 06 2024 | 17.97 | 0.01 | 0.06% | 17.97 | 17.97 | 17.94 | 1,617 |
| Mar 05 2024 | 17.96 | 0.11 | 0.62% | 17.96 | 17.97 | 17.96 | 6,070 |
| Mar 04 2024 | 17.85 | -0.04 | -0.22% | 17.83 | 17.86 | 17.83 | 2,738 |
| Mar 01 2024 | 17.89 | 0.07 | 0.39% | 17.89 | 17.89 | 17.89 | 1,071 |
| Feb 29 2024 | 17.82 | 0.06 | 0.34% | 17.74 | 17.82 | 17.74 | 6,713 |
| Feb 28 2024 | 17.76 | 0.03 | 0.17% | 17.76 | 17.77 | 17.73 | 8,080 |
| Feb 27 2024 | 17.73 | -0.07 | -0.39% | 17.70 | 17.74 | 17.70 | 3,360 |
| Feb 26 2024 | 17.80 | -0.03 | -0.17% | 17.79 | 17.80 | 17.79 | 3,516 |
| Feb 23 2024 | 17.83 | 0.08 | 0.45% | 17.84 | 17.84 | 17.80 | 8,855 |
| Feb 22 2024 | 17.75 | 0.03 | 0.17% | 17.75 | 17.75 | 17.70 | 9,209 |
| Feb 21 2024 | 17.72 | -0.06 | -0.34% | 17.72 | 17.72 | 17.72 | 264 |
