Barclays Bank PLC (GBUG) stock
GBUGNasdaqCommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GRN, JJETF, TAPR, VXX, VXZ
$39.48−2.22 (-5.31%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.49
-5.31% on the day
52-week range
$33.93 – $59.02
-33.1% from the high
Change over 52 weeks
+8.9%
From $36.27 on Oct 30, 2025
Average volume
31,725
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $40.51 | $40.51 | $39.00 | $39.49 | -5.31% | 48,811 |
| Oct 29, 2026 | $42.05 | $42.10 | $41.54 | $41.70 | -2.96% | 21,039 |
| Oct 28, 2026 | $42.38 | $42.97 | $42.21 | $42.97 | +0.35% | 11,083 |
| Oct 27, 2026 | $41.62 | $42.94 | $41.61 | $42.82 | +3.86% | 63,785 |
| Oct 26, 2026 | $41.00 | $41.54 | $40.40 | $41.23 | +0.36% | 55,511 |
| Oct 23, 2026 | $41.95 | $41.95 | $40.46 | $41.08 | -1.75% | 29,116 |
| Oct 22, 2026 | $43.60 | $43.60 | $41.75 | $41.81 | -6.17% | 37,870 |
| Oct 21, 2026 | $44.40 | $44.66 | $44.11 | $44.56 | +0.54% | 15,620 |
| Oct 20, 2026 | $44.00 | $45.48 | $44.00 | $44.32 | -0.45% | 11,848 |
| Oct 19, 2026 | $45.33 | $45.33 | $44.44 | $44.52 | -0.94% | 9,510 |
| Oct 16, 2026 | $44.59 | $46.09 | $44.45 | $44.94 | +0.14% | 25,277 |
| Oct 15, 2026 | $43.22 | $44.88 | $43.20 | $44.88 | +4.62% | 56,445 |
| Oct 14, 2026 | $43.76 | $44.13 | $42.58 | $42.90 | -5.37% | 44,109 |
| Oct 13, 2026 | $46.17 | $47.00 | $44.87 | $45.34 | -1.81% | 13,292 |
| Oct 12, 2026 | $46.22 | $46.22 | $45.98 | $46.17 | -0.90% | 8,056 |
| Oct 9, 2026 | $46.00 | $46.70 | $45.93 | $46.59 | +3.10% | 31,159 |
| Oct 8, 2026 | $45.10 | $45.30 | $44.68 | $45.19 | +1.16% | 22,281 |
| Oct 7, 2026 | $45.00 | $45.01 | $43.58 | $44.67 | -3.29% | 47,105 |
| Oct 6, 2026 | $46.39 | $46.41 | $45.43 | $46.19 | +0.36% | 12,623 |
| Oct 5, 2026 | $46.30 | $46.30 | $45.36 | $46.02 | -0.18% | 83,923 |
| Oct 2, 2026 | $46.32 | $46.53 | $45.59 | $46.11 | +0.58% | 17,252 |
| Oct 1, 2026 | $47.17 | $47.17 | $45.53 | $45.85 | -1.91% | 34,973 |
| Sep 30, 2026 | $47.37 | $47.65 | $46.66 | $46.74 | -1.34% | 11,975 |
| Sep 29, 2026 | $47.49 | $47.49 | $46.63 | $47.37 | +1.47% | 20,339 |
| Sep 28, 2026 | $46.71 | $47.41 | $46.32 | $46.68 | -4.90% | 29,487 |
| Sep 25, 2026 | $48.29 | $49.31 | $48.29 | $49.09 | +0.96% | 20,604 |
| Sep 24, 2026 | $48.14 | $49.00 | $47.89 | $48.62 | -1.06% | 17,135 |
| Sep 23, 2026 | $50.51 | $50.51 | $48.89 | $49.14 | -4.58% | 25,637 |
| Sep 22, 2026 | $49.35 | $51.79 | $49.35 | $51.50 | +4.14% | 32,177 |
| Sep 21, 2026 | $50.49 | $50.49 | $49.19 | $49.45 | -0.97% | 12,601 |
| Sep 18, 2026 | $49.41 | $50.04 | $49.03 | $49.93 | +0.91% | 52,002 |
| Sep 17, 2026 | $49.70 | $49.77 | $48.75 | $49.48 | +4.22% | 25,908 |
| Sep 16, 2026 | $49.96 | $49.96 | $47.03 | $47.48 | -1.75% | 21,079 |
| Sep 15, 2026 | $49.18 | $49.18 | $47.88 | $48.32 | -0.59% | 14,108 |
| Sep 14, 2026 | $48.27 | $49.36 | $48.06 | $48.61 | -3.42% | 33,764 |
| Sep 11, 2026 | $50.85 | $51.33 | $50.10 | $50.33 | +0.87% | 18,376 |
| Sep 10, 2026 | $50.28 | $50.80 | $49.34 | $49.90 | -3.42% | 49,867 |
| Sep 9, 2026 | $50.43 | $52.72 | $48.52 | $51.66 | +0.90% | 20,127 |
| Sep 8, 2026 | $50.98 | $51.82 | $50.98 | $51.20 | -0.75% | 23,619 |
| Sep 4, 2026 | $50.66 | $51.85 | $50.50 | $51.59 | -2.02% | 23,153 |
| Sep 3, 2026 | $52.04 | $52.76 | $51.55 | $52.65 | +3.66% | 30,333 |
| Sep 2, 2026 | $49.71 | $51.12 | $49.71 | $50.79 | +3.87% | 47,419 |
| Sep 1, 2026 | $49.01 | $50.64 | $48.15 | $48.90 | -4.53% | 43,706 |
| Aug 31, 2026 | $51.72 | $52.04 | $50.59 | $51.22 | -0.97% | 15,919 |
| Aug 28, 2026 | $54.50 | $54.50 | $51.10 | $51.72 | -3.85% | 66,043 |
| Aug 27, 2026 | $53.74 | $53.84 | $52.90 | $53.79 | +0.81% | 62,075 |
| Aug 26, 2026 | $53.92 | $53.92 | $53.11 | $53.36 | -2.84% | 47,146 |
| Aug 25, 2026 | $53.57 | $54.92 | $53.04 | $54.92 | +1.55% | 61,066 |
| Aug 24, 2026 | $54.00 | $54.23 | $53.35 | $54.08 | +1.44% | 70,577 |
| Aug 21, 2026 | $52.87 | $53.55 | $52.71 | $53.31 | +2.50% | 75,467 |
| Aug 20, 2026 | $50.80 | $52.15 | $50.70 | $52.01 | +2.44% | 44,518 |
| Aug 19, 2026 | $48.83 | $50.77 | $48.78 | $50.77 | +8.86% | 53,799 |
| Aug 18, 2026 | $48.51 | $48.51 | $46.64 | $46.64 | -4.47% | 44,220 |
| Aug 17, 2026 | $47.90 | $49.05 | $47.81 | $48.82 | +2.26% | 28,474 |
| Aug 14, 2026 | $48.01 | $48.08 | $47.46 | $47.74 | +1.66% | 11,332 |
| Aug 13, 2026 | $48.03 | $48.03 | $46.51 | $46.96 | -2.77% | 30,969 |
| Aug 12, 2026 | $48.78 | $48.78 | $47.96 | $48.30 | +1.11% | 25,582 |
| Aug 11, 2026 | $48.74 | $48.74 | $47.28 | $47.77 | -0.87% | 33,775 |
| Aug 10, 2026 | $47.92 | $48.26 | $46.48 | $48.19 | +1.29% | 54,903 |
| Aug 7, 2026 | $46.44 | $47.89 | $46.44 | $47.58 | +7.29% | 54,997 |
| Aug 6, 2026 | $44.70 | $44.70 | $43.57 | $44.34 | +0.02% | 41,123 |
| Aug 5, 2026 | $43.38 | $44.60 | $43.23 | $44.33 | +7.17% | 56,021 |
| Aug 4, 2026 | $40.00 | $41.69 | $40.00 | $41.37 | +4.06% | 26,663 |
| Aug 3, 2026 | $38.90 | $39.78 | $38.51 | $39.75 | +2.73% | 20,070 |
| Jul 31, 2026 | $39.68 | $39.68 | $38.42 | $38.69 | -3.48% | 21,383 |
| Jul 30, 2026 | $39.00 | $40.12 | $38.90 | $40.09 | +3.69% | 20,328 |
| Jul 29, 2026 | $39.37 | $39.86 | $37.91 | $38.66 | -0.91% | 30,180 |
| Jul 28, 2026 | $39.06 | $39.33 | $38.47 | $39.02 | -1.86% | 28,855 |
| Jul 27, 2026 | $39.40 | $39.99 | $38.93 | $39.76 | +1.16% | 38,217 |
| Jul 24, 2026 | $39.76 | $39.85 | $39.16 | $39.31 | +0.74% | 12,967 |
| Jul 23, 2026 | $38.98 | $39.21 | $38.49 | $39.02 | -2.93% | 25,693 |
| Jul 22, 2026 | $39.89 | $40.95 | $39.89 | $40.20 | +4.08% | 37,248 |
| Jul 21, 2026 | $37.48 | $38.62 | $37.48 | $38.62 | +5.97% | 31,635 |
| Jul 20, 2026 | $36.85 | $36.95 | $36.33 | $36.44 | -0.97% | 10,429 |
| Jul 17, 2026 | $36.52 | $37.16 | $35.81 | $36.80 | +0.04% | 39,708 |
| Jul 16, 2026 | $37.51 | $37.51 | $36.56 | $36.79 | -3.97% | 25,431 |
| Jul 15, 2026 | $38.15 | $38.86 | $37.53 | $38.31 | -0.91% | 28,934 |
| Jul 14, 2026 | $39.41 | $39.71 | $38.48 | $38.66 | +2.11% | 15,872 |
| Jul 13, 2026 | $38.49 | $38.57 | $37.57 | $37.86 | -3.59% | 27,055 |
| Jul 10, 2026 | $39.67 | $39.67 | $38.95 | $39.27 | -0.13% | 11,310 |
| Jul 9, 2026 | $38.77 | $39.52 | $38.16 | $39.32 | +3.39% | 25,727 |
| Jul 8, 2026 | $38.60 | $38.90 | $37.09 | $38.03 | -3.20% | 16,047 |
| Jul 7, 2026 | $40.75 | $41.04 | $39.05 | $39.29 | -4.89% | 21,660 |
| Jul 6, 2026 | $42.24 | $42.24 | $40.77 | $41.31 | +1.35% | 36,940 |
| Jul 2, 2026 | $40.04 | $41.27 | $40.04 | $40.76 | +4.26% | 25,700 |
| Jul 1, 2026 | $39.13 | $40.37 | $39.09 | $39.09 | +0.12% | 20,819 |
| Jun 30, 2026 | $38.77 | $39.18 | $38.46 | $39.05 | -0.04% | 28,435 |
| Jun 29, 2026 | $39.73 | $39.73 | $38.38 | $39.06 | -1.45% | 25,427 |
| Jun 26, 2026 | $39.16 | $40.33 | $39.03 | $39.64 | +2.73% | 16,183 |
| Jun 25, 2026 | $38.29 | $39.13 | $37.85 | $38.58 | +2.23% | 34,259 |
| Jun 24, 2026 | $38.29 | $38.71 | $37.26 | $37.74 | -4.33% | 42,560 |
| Jun 23, 2026 | $39.44 | $40.30 | $39.39 | $39.45 | -4.85% | 51,500 |
| Jun 22, 2026 | $41.01 | $41.65 | $40.67 | $41.46 | -0.47% | 31,820 |
| Jun 18, 2026 | $43.80 | $43.80 | $41.22 | $41.65 | -2.97% | 31,608 |
| Jun 17, 2026 | $44.42 | $45.60 | $42.93 | $42.93 | -2.83% | 34,051 |
| Jun 16, 2026 | $44.29 | $44.46 | $43.46 | $44.18 | +2.13% | 26,633 |
| Jun 15, 2026 | $42.49 | $44.08 | $42.49 | $43.26 | +7.31% | 28,996 |
| Jun 12, 2026 | $38.78 | $40.70 | $38.78 | $40.31 | +2.95% | 35,859 |
| Jun 11, 2026 | $36.85 | $39.26 | $36.68 | $39.16 | +6.66% | 35,731 |
| Jun 10, 2026 | $37.01 | $38.00 | $36.52 | $36.71 | -4.62% | 82,930 |
| Jun 9, 2026 | $39.98 | $39.98 | $37.48 | $38.49 | -1.96% | 42,435 |
| Jun 8, 2026 | $39.22 | $39.85 | $39.08 | $39.26 | +1.00% | 26,444 |
| Jun 5, 2026 | $41.61 | $42.15 | $38.86 | $38.87 | -9.73% | 94,532 |
| Jun 4, 2026 | $42.62 | $43.75 | $42.62 | $43.06 | +1.17% | 33,578 |
| Jun 3, 2026 | $43.32 | $43.62 | $42.54 | $42.56 | -3.86% | 22,432 |
| Jun 2, 2026 | $43.98 | $44.34 | $43.50 | $44.27 | +1.44% | 30,827 |
| Jun 1, 2026 | $43.68 | $44.21 | $42.51 | $43.64 | -3.62% | 29,711 |
| May 29, 2026 | $43.59 | $45.28 | $43.55 | $45.28 | +3.66% | 18,943 |
| May 28, 2026 | $42.14 | $43.91 | $41.67 | $43.68 | +1.60% | 31,677 |
| May 27, 2026 | $43.04 | $43.66 | $42.92 | $42.99 | -3.19% | 19,873 |
| May 26, 2026 | $43.13 | $44.57 | $43.13 | $44.41 | +4.49% | 42,036 |
| May 22, 2026 | $42.60 | $42.94 | $41.84 | $42.50 | -0.64% | 18,417 |
| May 21, 2026 | $42.00 | $43.50 | $42.00 | $42.78 | -1.00% | 25,532 |
| May 20, 2026 | $42.17 | $43.49 | $42.01 | $43.21 | +2.45% | 54,506 |
| May 19, 2026 | $43.34 | $43.34 | $41.82 | $42.17 | -4.12% | 47,696 |
| May 18, 2026 | $44.11 | $45.04 | $43.60 | $43.99 | -0.91% | 31,846 |
| May 15, 2026 | $45.58 | $45.62 | $43.82 | $44.39 | -6.86% | 74,227 |
| May 14, 2026 | $48.02 | $48.02 | $47.20 | $47.66 | -2.01% | 43,965 |
| May 13, 2026 | $49.03 | $49.03 | $47.73 | $48.64 | -0.34% | 34,000 |
| May 12, 2026 | $47.84 | $48.97 | $46.60 | $48.80 | +0.87% | 43,104 |
| May 11, 2026 | $47.27 | $49.20 | $47.27 | $48.38 | +2.36% | 58,195 |
| May 8, 2026 | $46.05 | $47.59 | $46.05 | $47.27 | +2.84% | 48,921 |
| May 7, 2026 | $46.57 | $47.95 | $45.88 | $45.96 | +0.10% | 70,699 |
| May 6, 2026 | $44.32 | $46.38 | $44.32 | $45.92 | +7.66% | 55,261 |
| May 5, 2026 | $43.11 | $43.49 | $42.65 | $42.65 | -0.07% | 38,992 |
| May 4, 2026 | $43.17 | $43.46 | $42.50 | $42.68 | -1.73% | 38,759 |
| May 1, 2026 | $43.51 | $44.41 | $43.35 | $43.43 | -0.97% | 42,498 |
| Apr 30, 2026 | $43.80 | $44.50 | $43.57 | $43.86 | +2.03% | 57,063 |
| Apr 29, 2026 | $43.75 | $44.09 | $42.85 | $42.98 | -3.29% | 59,630 |
| Apr 28, 2026 | $45.21 | $45.37 | $43.88 | $44.45 | -4.19% | 73,894 |
| Apr 27, 2026 | $46.86 | $46.86 | $45.95 | $46.39 | -0.96% | 45,386 |
| Apr 24, 2026 | $46.69 | $46.94 | $46.23 | $46.84 | +0.78% | 35,939 |
| Apr 23, 2026 | $47.36 | $47.65 | $45.40 | $46.48 | -2.44% | 42,583 |
| Apr 22, 2026 | $47.31 | $48.18 | $47.31 | $47.64 | +1.90% | 54,466 |
| Apr 21, 2026 | $49.41 | $49.68 | $46.70 | $46.75 | -6.28% | 104,134 |
| Apr 20, 2026 | $49.90 | $50.19 | $49.37 | $49.88 | -1.50% | 57,565 |
| Apr 17, 2026 | $50.37 | $51.46 | $50.27 | $50.64 | +3.30% | 60,963 |
| Apr 16, 2026 | $50.02 | $50.07 | $48.95 | $49.02 | -0.20% | 47,078 |
| Apr 15, 2026 | $49.98 | $50.30 | $48.92 | $49.12 | -2.50% | 51,745 |
| Apr 14, 2026 | $50.00 | $50.70 | $49.71 | $50.38 | +2.15% | 57,477 |
| Apr 13, 2026 | $48.25 | $49.35 | $48.19 | $49.32 | +0.16% | 27,543 |
| Apr 10, 2026 | $49.14 | $49.56 | $48.79 | $49.24 | +0.96% | 27,257 |
| Apr 9, 2026 | $49.11 | $49.41 | $48.02 | $48.77 | +0.57% | 48,241 |
| Apr 8, 2026 | $50.25 | $50.40 | $47.72 | $48.50 | +2.94% | 76,574 |
| Apr 7, 2026 | $46.19 | $47.20 | $45.28 | $47.11 | +1.40% | 62,135 |
| Apr 6, 2026 | $46.30 | $47.00 | $46.20 | $46.46 | -0.56% | 82,406 |
| Apr 2, 2026 | $44.67 | $47.29 | $44.03 | $46.72 | -2.26% | 76,788 |
| Apr 1, 2026 | $47.00 | $48.56 | $46.35 | $47.80 | +5.19% | 112,063 |
| Mar 31, 2026 | $43.27 | $45.52 | $43.27 | $45.44 | +7.40% | 104,153 |
| Mar 30, 2026 | $42.85 | $43.49 | $41.77 | $42.31 | +0.34% | 97,559 |
| Mar 27, 2026 | $40.23 | $42.93 | $40.23 | $42.16 | +3.37% | 64,140 |
| Mar 26, 2026 | $41.77 | $42.68 | $40.52 | $40.79 | -5.07% | 61,774 |
| Mar 25, 2026 | $43.53 | $43.65 | $42.63 | $42.97 | +3.44% | 92,907 |
| Mar 24, 2026 | $40.97 | $41.82 | $40.12 | $41.54 | +0.86% | 88,548 |
| Mar 23, 2026 | $40.01 | $42.32 | $39.70 | $41.19 | +4.27% | 178,149 |
| Mar 20, 2026 | $40.79 | $41.28 | $39.00 | $39.50 | -4.31% | 152,013 |
| Mar 19, 2026 | $40.00 | $41.39 | $39.03 | $41.28 | -6.00% | 229,254 |
| Mar 18, 2026 | $45.29 | $45.37 | $43.80 | $43.91 | -7.05% | 216,200 |
| Mar 17, 2026 | $47.70 | $48.64 | $46.98 | $47.24 | -0.91% | 72,928 |
| Mar 16, 2026 | $46.77 | $48.57 | $46.61 | $47.67 | +2.04% | 87,843 |
| Mar 13, 2026 | $50.09 | $50.09 | $46.49 | $46.72 | -6.41% | 177,018 |
| Mar 12, 2026 | $51.40 | $51.51 | $49.63 | $49.92 | -1.96% | 113,522 |
| Mar 11, 2026 | $51.81 | $51.81 | $50.17 | $50.92 | -2.84% | 66,964 |
| Mar 10, 2026 | $52.41 | $53.33 | $51.76 | $52.41 | +2.05% | 85,137 |
| Mar 9, 2026 | $50.15 | $51.43 | $48.09 | $51.36 | +0.17% | 88,259 |
| Mar 6, 2026 | $50.28 | $51.86 | $49.49 | $51.27 | -0.12% | 126,836 |
| Mar 5, 2026 | $53.69 | $53.69 | $50.30 | $51.33 | -4.43% | 211,643 |
| Mar 4, 2026 | $54.48 | $55.00 | $52.52 | $53.71 | +1.21% | 66,254 |
| Mar 3, 2026 | $54.21 | $54.44 | $51.65 | $53.07 | -8.41% | 248,049 |
| Mar 2, 2026 | $59.02 | $59.02 | $56.01 | $57.94 | -0.40% | 227,348 |
| Feb 27, 2026 | $56.99 | $58.26 | $56.49 | $58.18 | +2.73% | 125,532 |
| Feb 26, 2026 | $54.84 | $56.85 | $54.22 | $56.63 | +2.07% | 90,794 |
| Feb 25, 2026 | $55.94 | $56.20 | $54.90 | $55.48 | +0.63% | 117,402 |
| Feb 24, 2026 | $53.33 | $55.37 | $52.34 | $55.13 | +1.27% | 91,416 |
| Feb 23, 2026 | $53.43 | $54.44 | $53.31 | $54.44 | +3.58% | 112,079 |
| Feb 20, 2026 | $52.00 | $52.60 | $50.84 | $52.56 | +1.42% | 64,584 |
| Feb 19, 2026 | $50.55 | $51.95 | $50.30 | $51.83 | +2.37% | 83,375 |
| Feb 18, 2026 | $49.97 | $51.19 | $49.91 | $50.63 | +2.03% | 69,023 |
| Feb 17, 2026 | $49.43 | $50.04 | $48.12 | $49.62 | -3.82% | 78,219 |
| Feb 13, 2026 | $49.82 | $51.62 | $49.44 | $51.59 | +6.26% | 89,727 |
| Feb 12, 2026 | $52.50 | $52.59 | $48.50 | $48.55 | -7.91% | 138,169 |
| Feb 11, 2026 | $51.89 | $52.90 | $50.95 | $52.72 | +3.17% | 124,166 |
| Feb 10, 2026 | $51.00 | $51.50 | $50.44 | $51.10 | +0.10% | 92,117 |
| Feb 9, 2026 | $49.48 | $51.11 | $49.24 | $51.05 | +5.83% | 138,195 |
| Feb 6, 2026 | $46.64 | $48.34 | $46.64 | $48.24 | +6.23% | 74,434 |
| Feb 5, 2026 | $47.01 | $47.67 | $45.36 | $45.41 | -6.87% | 250,666 |
| Feb 4, 2026 | $50.24 | $50.24 | $46.96 | $48.76 | -0.79% | 133,020 |
| Feb 3, 2026 | $49.83 | $49.91 | $47.82 | $49.15 | +5.13% | 171,205 |
| Feb 2, 2026 | $46.56 | $48.14 | $45.84 | $46.75 | +0.01% | 199,688 |
| Jan 30, 2026 | $49.19 | $50.57 | $46.01 | $46.75 | -13.23% | 510,398 |
| Jan 29, 2026 | $57.00 | $57.00 | $52.01 | $53.87 | -4.76% | 396,876 |
| Jan 28, 2026 | $56.46 | $56.58 | $54.81 | $56.56 | +2.74% | 189,175 |
| Jan 27, 2026 | $55.56 | $55.56 | $52.39 | $55.05 | +1.23% | 191,606 |
| Jan 26, 2026 | $56.89 | $56.97 | $54.21 | $54.38 | +0.45% | 328,979 |
| Jan 23, 2026 | $53.66 | $54.44 | $52.92 | $54.14 | +2.32% | 223,568 |
| Jan 22, 2026 | $50.08 | $53.43 | $50.08 | $52.91 | +4.46% | 162,905 |
| Jan 21, 2026 | $53.11 | $53.11 | $50.05 | $50.65 | -1.28% | 311,002 |
| Jan 20, 2026 | $50.68 | $51.38 | $50.05 | $51.31 | +7.02% | 249,123 |
| Jan 16, 2026 | $47.71 | $48.00 | $46.61 | $47.94 | 0.00% | 83,226 |
| Jan 15, 2026 | $47.50 | $48.25 | $47.03 | $47.94 | +0.21% | 98,902 |
| Jan 14, 2026 | $48.14 | $48.20 | $47.09 | $47.84 | +1.06% | 86,858 |
| Jan 13, 2026 | $47.60 | $48.45 | $47.28 | $47.34 | -0.55% | 110,212 |
| Jan 12, 2026 | $47.20 | $47.95 | $47.00 | $47.60 | +3.95% | 125,790 |
| Jan 9, 2026 | $46.00 | $46.19 | $45.19 | $45.79 | +0.55% | 75,150 |
| Jan 8, 2026 | $44.96 | $45.55 | $44.51 | $45.54 | -0.52% | 46,959 |
| Jan 7, 2026 | $45.24 | $45.78 | $44.08 | $45.78 | -0.28% | 59,184 |
| Jan 6, 2026 | $45.38 | $46.24 | $45.00 | $45.91 | +2.82% | 121,442 |
| Jan 5, 2026 | $44.24 | $45.71 | $44.24 | $44.65 | +3.60% | 159,990 |
| Jan 2, 2026 | $43.96 | $44.42 | $42.02 | $43.10 | -1.35% | 122,321 |
| Dec 31, 2025 | $43.71 | $45.78 | $43.54 | $43.69 | -0.73% | 51,917 |
| Dec 30, 2025 | $45.14 | $45.14 | $43.72 | $44.01 | +1.36% | 92,067 |
| Dec 29, 2025 | $45.33 | $45.33 | $43.09 | $43.42 | -6.36% | 199,401 |
| Dec 26, 2025 | $46.53 | $46.56 | $45.44 | $46.37 | +2.20% | 115,731 |
| Dec 24, 2025 | $46.03 | $46.03 | $44.78 | $45.37 | -0.69% | 32,163 |
| Dec 23, 2025 | $45.97 | $45.97 | $44.93 | $45.69 | -0.43% | 82,897 |
| Dec 22, 2025 | $44.98 | $46.34 | $44.98 | $45.88 | +4.07% | 96,817 |
| Dec 19, 2025 | $43.40 | $44.46 | $43.40 | $44.09 | +2.05% | 61,664 |
| Dec 18, 2025 | $43.06 | $43.78 | $42.62 | $43.20 | -0.63% | 66,060 |
| Dec 17, 2025 | $43.56 | $43.90 | $42.88 | $43.48 | +1.10% | 76,905 |
| Dec 16, 2025 | $43.42 | $43.56 | $42.49 | $43.00 | +0.56% | 38,431 |
| Dec 15, 2025 | $44.49 | $44.49 | $42.37 | $42.76 | -1.66% | 72,716 |
| Dec 12, 2025 | $45.03 | $45.03 | $42.54 | $43.48 | -0.41% | 95,956 |
| Dec 11, 2025 | $42.41 | $44.11 | $42.10 | $43.66 | +4.07% | 103,551 |
| Dec 10, 2025 | $40.99 | $42.15 | $40.64 | $41.96 | +1.81% | 37,992 |
| Dec 9, 2025 | $40.55 | $41.29 | $40.34 | $41.21 | +2.76% | 69,170 |
| Dec 8, 2025 | $41.29 | $41.29 | $40.00 | $40.10 | -1.38% | 41,239 |
| Dec 5, 2025 | $41.57 | $41.75 | $40.50 | $40.66 | 0.00% | 55,328 |
| Dec 4, 2025 | $39.90 | $40.74 | $39.90 | $40.66 | +0.35% | 27,189 |
| Dec 3, 2025 | $41.22 | $41.40 | $39.88 | $40.52 | -0.63% | 57,914 |
| Dec 2, 2025 | $40.76 | $41.13 | $39.65 | $40.78 | -0.89% | 45,212 |
| Dec 1, 2025 | $41.99 | $41.99 | $41.00 | $41.15 | -0.70% | 90,175 |
| Nov 28, 2025 | $40.80 | $41.50 | $40.62 | $41.43 | +2.94% | 32,420 |
| Nov 26, 2025 | $39.00 | $40.28 | $39.00 | $40.25 | +4.25% | 60,595 |
| Nov 25, 2025 | $38.58 | $38.93 | $38.06 | $38.61 | +0.48% | 77,452 |
| Nov 24, 2025 | $36.80 | $38.49 | $36.65 | $38.43 | +5.56% | 36,818 |
| Nov 21, 2025 | $36.02 | $36.87 | $36.00 | $36.40 | +0.03% | 33,195 |
| Nov 20, 2025 | $37.85 | $38.54 | $36.35 | $36.39 | -3.83% | 37,804 |
| Nov 19, 2025 | $38.40 | $38.93 | $37.56 | $37.84 | +0.14% | 34,161 |
| Nov 18, 2025 | $37.40 | $38.08 | $37.14 | $37.78 | +0.76% | 52,412 |
| Nov 17, 2025 | $38.18 | $38.22 | $37.19 | $37.50 | -1.00% | 57,149 |
| Nov 14, 2025 | $36.24 | $38.09 | $36.24 | $37.88 | -1.04% | 54,272 |
| Nov 13, 2025 | $39.68 | $39.68 | $37.81 | $38.28 | -2.85% | 60,215 |
| Nov 12, 2025 | $38.47 | $39.61 | $37.88 | $39.41 | +4.24% | 143,410 |
| Nov 11, 2025 | $38.16 | $38.25 | $37.14 | $37.80 | +0.08% | 85,082 |
| Nov 10, 2025 | $37.75 | $37.94 | $37.35 | $37.77 | +4.60% | 183,154 |
| Nov 7, 2025 | $35.83 | $36.11 | $34.96 | $36.11 | +2.24% | 41,011 |
| Nov 6, 2025 | $35.93 | $36.04 | $35.18 | $35.32 | +0.60% | 44,559 |
| Nov 5, 2025 | $34.44 | $35.11 | $34.40 | $35.11 | +3.25% | 65,069 |
| Nov 4, 2025 | $34.51 | $34.83 | $33.93 | $34.01 | -4.69% | 145,214 |
| Nov 3, 2025 | $36.61 | $36.61 | $35.36 | $35.68 | -0.92% | 87,911 |
| Oct 31, 2025 | $36.18 | $36.25 | $35.68 | $36.01 | -0.73% | 31,081 |
| Oct 30, 2025 | $35.95 | $36.39 | $35.27 | $36.27 | +2.55% | 110,553 |
| Oct 29, 2025 | $36.78 | $36.78 | $35.37 | $35.37 | -0.31% | 65,039 |
| Oct 28, 2025 | $34.42 | $35.63 | $34.19 | $35.48 | +1.17% | 85,427 |
| Oct 27, 2025 | $35.32 | $35.65 | $34.14 | $35.07 | -3.26% | 109,133 |
| Oct 24, 2025 | $36.40 | $36.92 | $35.90 | $36.25 | -1.36% | 61,651 |
| Oct 23, 2025 | $37.19 | $37.19 | $36.61 | $36.75 | +1.18% | 48,329 |
| Oct 22, 2025 | $34.93 | $36.56 | $34.79 | $36.32 | +0.47% | 134,863 |
| Oct 21, 2025 | $37.74 | $37.76 | $35.75 | $36.15 | -10.50% | 144,051 |
| Oct 20, 2025 | $39.78 | $40.66 | $39.46 | $40.39 | – | 83,545 |
Seasonality
GBUG return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -1.8% | -0.9% | 2.1% | 3.2% | -3.4% | 0.7% | 9.2% | 0.5% | -3.4% | 2.4% | 3.5% |
| Months up | 2 of 6 | 2 of 7 | 3 of 7 | 3 of 7 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 1 of 5 | 1 of 6 | 2 of 6 | 5 of 6 |
| 2026 | 7.0% | 24.5% | -21.9% | -3.5% | 3.2% | -13.8% | -0.9% | 32.4% | -8.8% | -15.5% | ||
| 2025 | -36.3% | 15.3% | 8.1% | 7.5% | 0.4% | -4.4% | 27.0% | 21.6% | -3.9% | 15.1% | 7.1% | |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||||
| 2022 | -0.4% | 6.2% | 1.7% | -0.5% | -2.4% | -3.5% | -3.2% | -2.6% | -2.7% | -1.6% | 8.7% | 1.9% |
| 2021 | -3.4% | -6.3% | -1.3% | 3.4% | 7.8% | -7.0% | 3.2% | -0.8% | -3.3% | 1.6% | -0.7% | 1.8% |
| 2020 | 4.6% | -0.7% | 0.3% | 7.1% | 3.1% | 3.3% | 9.6% | -0.9% | -4.2% | -0.8% | -5.6% | 7.0% |
| 2019 | -3.1% | 3.4% |