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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.00 | $42.97 | $39.00 | $39.49 | -3.88% | 200,229 |
| Oct 19, 2026 | $45.33 | $45.48 | $40.46 | $41.08 | -8.59% | 103,964 |
| Oct 12, 2026 | $46.22 | $47.00 | $42.58 | $44.94 | -3.54% | 147,179 |
| Oct 5, 2026 | $46.30 | $46.70 | $43.58 | $46.59 | +1.04% | 197,091 |
| Sep 28, 2026 | $46.71 | $47.65 | $45.53 | $46.11 | -6.07% | 114,026 |
| Sep 21, 2026 | $50.49 | $51.79 | $47.89 | $49.09 | -1.69% | 108,154 |
| Sep 14, 2026 | $48.27 | $50.04 | $47.03 | $49.93 | -0.79% | 146,861 |
| Sep 8, 2026 | $50.98 | $52.72 | $48.52 | $50.33 | -2.43% | 111,989 |
| Aug 31, 2026 | $51.72 | $52.76 | $48.15 | $51.59 | -0.26% | 160,530 |
| Aug 24, 2026 | $54.00 | $54.92 | $51.10 | $51.72 | -2.98% | 306,907 |
| Aug 17, 2026 | $47.90 | $53.55 | $46.64 | $53.31 | +11.67% | 246,478 |
| Aug 10, 2026 | $47.92 | $48.78 | $46.48 | $47.74 | +0.35% | 156,561 |
| Aug 3, 2026 | $38.90 | $47.89 | $38.51 | $47.58 | +22.95% | 198,874 |
| Jul 27, 2026 | $39.40 | $40.12 | $37.91 | $38.69 | -1.55% | 138,963 |
| Jul 20, 2026 | $36.85 | $40.95 | $36.33 | $39.31 | +6.80% | 117,972 |
| Jul 13, 2026 | $38.49 | $39.71 | $35.81 | $36.80 | -6.29% | 137,000 |
| Jul 6, 2026 | $42.24 | $42.24 | $37.09 | $39.27 | -3.65% | 111,684 |
| Jun 29, 2026 | $39.73 | $41.27 | $38.38 | $40.76 | +2.84% | 100,381 |
| Jun 22, 2026 | $41.01 | $41.65 | $37.26 | $39.64 | -4.85% | 176,322 |
| Jun 15, 2026 | $42.49 | $45.60 | $41.22 | $41.65 | +3.33% | 121,288 |
| Jun 8, 2026 | $39.22 | $40.70 | $36.52 | $40.31 | +3.71% | 223,399 |
| Jun 1, 2026 | $43.68 | $44.34 | $38.86 | $38.87 | -14.16% | 211,080 |
| May 26, 2026 | $43.13 | $45.28 | $41.67 | $45.28 | +6.54% | 112,529 |
| May 18, 2026 | $44.11 | $45.04 | $41.82 | $42.50 | -4.26% | 177,997 |
| May 11, 2026 | $47.27 | $49.20 | $43.82 | $44.39 | -6.09% | 253,491 |
| May 4, 2026 | $43.17 | $47.95 | $42.50 | $47.27 | +8.84% | 252,632 |
| Apr 27, 2026 | $46.86 | $46.86 | $42.85 | $43.43 | -7.28% | 278,471 |
| Apr 20, 2026 | $49.90 | $50.19 | $45.40 | $46.84 | -7.50% | 294,687 |
| Apr 13, 2026 | $48.25 | $51.46 | $48.19 | $50.64 | +2.84% | 244,806 |
| Apr 6, 2026 | $46.30 | $50.40 | $45.28 | $49.24 | +5.39% | 296,613 |
| Mar 30, 2026 | $42.85 | $48.56 | $41.77 | $46.72 | +10.80% | 390,563 |
| Mar 23, 2026 | $40.01 | $43.65 | $39.70 | $42.16 | +6.75% | 485,518 |
| Mar 16, 2026 | $46.77 | $48.64 | $39.00 | $39.50 | -15.45% | 758,238 |
| Mar 9, 2026 | $50.15 | $53.33 | $46.49 | $46.72 | -8.87% | 530,900 |
| Mar 2, 2026 | $59.02 | $59.02 | $49.49 | $51.27 | -11.87% | 880,130 |
| Feb 23, 2026 | $53.43 | $58.26 | $52.34 | $58.18 | +10.68% | 537,223 |
| Feb 17, 2026 | $49.43 | $52.60 | $48.12 | $52.56 | +1.88% | 295,201 |
| Feb 9, 2026 | $49.48 | $52.90 | $48.50 | $51.59 | +6.94% | 582,374 |
| Feb 2, 2026 | $46.56 | $50.24 | $45.36 | $48.24 | +3.20% | 829,013 |
| Jan 26, 2026 | $56.89 | $57.00 | $46.01 | $46.75 | -13.65% | 1,617,034 |
| Jan 20, 2026 | $50.68 | $54.44 | $50.05 | $54.14 | +12.92% | 946,598 |
| Jan 12, 2026 | $47.20 | $48.45 | $46.61 | $47.94 | +4.70% | 504,988 |
| Jan 5, 2026 | $44.24 | $46.24 | $44.08 | $45.79 | +6.24% | 462,725 |
| Dec 29, 2025 | $45.33 | $45.78 | $42.02 | $43.10 | -7.05% | 465,706 |
| Dec 22, 2025 | $44.98 | $46.56 | $44.78 | $46.37 | +5.18% | 327,608 |
| Dec 15, 2025 | $44.49 | $44.49 | $42.37 | $44.09 | +1.38% | 315,776 |
| Dec 8, 2025 | $41.29 | $45.03 | $40.00 | $43.48 | +6.93% | 347,908 |
| Dec 1, 2025 | $41.99 | $41.99 | $39.65 | $40.66 | -1.86% | 275,818 |
| Nov 24, 2025 | $36.80 | $41.50 | $36.65 | $41.43 | +13.83% | 207,285 |
| Nov 17, 2025 | $38.18 | $38.93 | $36.00 | $36.40 | -3.91% | 214,721 |
| Nov 10, 2025 | $37.75 | $39.68 | $36.24 | $37.88 | +4.90% | 526,133 |
| Nov 3, 2025 | $36.61 | $36.61 | $33.93 | $36.11 | +0.28% | 383,764 |
| Oct 27, 2025 | $35.32 | $36.78 | $34.14 | $36.01 | -0.66% | 401,233 |
| Oct 20, 2025 | $39.78 | $40.66 | $34.79 | $36.25 | -7.17% | 472,439 |
| Oct 13, 2025 | $39.30 | $42.53 | $38.41 | $39.05 | +2.87% | 527,211 |
| Oct 6, 2025 | $38.50 | $40.29 | $37.50 | $37.96 | -0.29% | 533,926 |
| Sep 29, 2025 | $37.59 | $39.02 | $36.55 | $38.07 | +4.44% | 439,748 |
| Sep 22, 2025 | $36.01 | $37.10 | $34.99 | $36.45 | +3.62% | 454,188 |
| Sep 15, 2025 | $34.39 | $35.53 | $32.98 | $35.18 | +1.90% | 444,771 |
| Sep 8, 2025 | $33.79 | $34.83 | $32.55 | $34.52 | +5.47% | 491,549 |
| Sep 2, 2025 | $31.67 | $33.09 | $30.90 | $32.73 | +6.26% | 476,276 |
| Aug 25, 2025 | $29.43 | $30.87 | $28.92 | $30.80 | +6.32% | 239,806 |
| Aug 18, 2025 | $28.47 | $29.31 | $27.06 | $28.97 | +3.65% | 347,138 |
| Aug 11, 2025 | $27.17 | $28.08 | $26.81 | $27.95 | +1.75% | 206,761 |
| Aug 4, 2025 | $25.00 | $27.80 | $25.00 | $27.47 | +11.54% | 193,959 |
| Jul 28, 2025 | $25.34 | $25.42 | $24.15 | $24.63 | -4.36% | 178,626 |
| Jul 21, 2025 | $25.60 | $26.69 | $25.01 | $25.75 | +3.50% | 226,523 |
| Jul 14, 2025 | $25.85 | $25.94 | $24.45 | $24.88 | -3.00% | 148,251 |
| Jul 7, 2025 | $25.32 | $25.77 | $24.47 | $25.65 | +1.19% | 154,465 |
| Jun 30, 2025 | $24.93 | $25.63 | $24.57 | $25.35 | +3.37% | 120,528 |
| Jun 23, 2025 | $25.83 | $26.22 | $24.26 | $24.52 | -4.57% | 154,782 |
| Jun 16, 2025 | $26.90 | $26.97 | $25.66 | $25.70 | -4.47% | 112,751 |
| Jun 9, 2025 | $26.81 | $27.11 | $26.00 | $26.90 | +1.09% | 152,787 |
| Jun 2, 2025 | $25.94 | $27.68 | $25.77 | $26.61 | +5.34% | 315,166 |
| May 26, 2025 | $25.08 | $25.26 | $24.57 | $25.26 | +0.80% | 179,186 |
| May 19, 2025 | $23.29 | $25.10 | $23.03 | $25.06 | +10.11% | 170,758 |
| May 12, 2025 | $24.24 | $24.24 | $22.01 | $22.76 | -8.59% | 257,097 |
| May 5, 2025 | $23.55 | $24.90 | $23.07 | $24.90 | +10.03% | 181,583 |
| Apr 28, 2025 | $23.21 | $23.99 | $22.50 | $22.63 | -3.74% | 96,958 |
| Apr 21, 2025 | $25.26 | $25.26 | $22.82 | $23.51 | -3.88% | 222,153 |
| Apr 14, 2025 | $23.81 | $25.12 | $23.17 | $24.46 | +4.53% | 282,476 |
| Apr 7, 2025 | $19.09 | $23.56 | $19.04 | $23.40 | +18.96% | 251,474 |
| Mar 31, 2025 | $21.95 | $21.99 | $19.57 | $19.67 | -9.48% | 290,635 |
| Mar 24, 2025 | $21.49 | $22.30 | $21.15 | $21.73 | +2.65% | 250,172 |
| Mar 17, 2025 | $20.99 | $21.88 | $20.86 | $21.17 | +2.52% | 284,015 |
| Mar 10, 2025 | $19.60 | $20.80 | $18.52 | $20.65 | +5.34% | 329,942 |
| Mar 3, 2025 | $19.28 | $19.93 | $18.67 | $19.60 | +3.92% | 305,284 |
| Feb 24, 2025 | $19.60 | $19.60 | $18.39 | $18.86 | -3.50% | 275,941 |
| Feb 20, 2025 | $19.96 | $20.38 | $19.54 | $19.55 | -33.96% | 185,935 |
| Aug 19, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Aug 12, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Aug 5, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 29, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 22, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 15, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 8, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jul 1, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jun 24, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jun 17, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jun 10, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jun 3, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| May 28, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| May 20, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| May 13, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| May 6, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 29, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 22, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 15, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 8, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 1, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 25, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 18, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 11, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 4, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 26, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 20, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 12, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 5, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 29, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 22, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 16, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 8, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 2, 2024 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 26, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 18, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 11, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 4, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Nov 27, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Nov 20, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Nov 13, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Nov 6, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Oct 30, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Oct 23, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 24, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 17, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 10, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Apr 3, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 27, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 20, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 13, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Mar 6, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 27, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 21, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 13, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Feb 6, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 30, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 23, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 17, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 9, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Jan 3, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 27, 2022 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 19, 2022 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Dec 12, 2022 | $29.14 | $29.76 | $29.14 | $29.60 | +0.75% | 1,115 |
| Dec 5, 2022 | $29.14 | $29.38 | $28.92 | $29.38 | -0.17% | 2,520 |
| Nov 28, 2022 | $28.50 | $29.50 | $28.50 | $29.43 | +2.54% | 4,212 |
| Nov 21, 2022 | $28.48 | $28.70 | $28.46 | $28.70 | +0.28% | 1,497 |
| Nov 14, 2022 | $29.01 | $29.17 | $28.62 | $28.62 | -1.00% | 2,448 |
| Nov 7, 2022 | $27.52 | $28.92 | $27.39 | $28.91 | +5.09% | 7,974 |
| Oct 31, 2022 | $26.73 | $27.51 | $26.41 | $27.51 | +2.27% | 1,495 |
| Oct 24, 2022 | $27.00 | $27.31 | $26.85 | $26.90 | -0.63% | 1,097 |
| Oct 17, 2022 | $27.10 | $27.13 | $26.62 | $27.07 | +0.78% | 1,961 |
| Oct 10, 2022 | $27.21 | $27.55 | $26.84 | $26.86 | -3.00% | 15,629 |
| Oct 3, 2022 | $27.71 | $28.19 | $27.62 | $27.69 | +1.99% | 11,889 |
| Sep 26, 2022 | $26.96 | $27.25 | $26.40 | $27.15 | +1.15% | 5,828 |
| Sep 19, 2022 | $27.33 | $27.33 | $26.84 | $26.84 | -1.79% | 46 |
| Sep 12, 2022 | $28.28 | $28.28 | $27.14 | $27.33 | -2.39% | 1,603 |
| Sep 6, 2022 | $27.75 | $28.09 | $27.74 | $28.00 | +0.39% | 167 |
| Aug 29, 2022 | $28.44 | $28.44 | $27.66 | $27.89 | -2.72% | 2,257 |
| Aug 22, 2022 | $28.23 | $29.52 | $28.23 | $28.67 | +0.60% | 3,084 |
| Aug 15, 2022 | $29.11 | $29.11 | $28.50 | $28.50 | -3.29% | 1,581 |
| Aug 8, 2022 | $29.26 | $32.07 | $29.15 | $29.47 | +1.73% | 1,498 |
| Aug 1, 2022 | $28.83 | $29.28 | $28.76 | $28.97 | +1.15% | 2,084 |
| Jul 25, 2022 | $27.51 | $28.74 | $27.51 | $28.64 | +1.38% | 4,955 |
| Jul 18, 2022 | $31.10 | $31.10 | $27.75 | $28.25 | -7.56% | 5,608 |
| Jul 11, 2022 | $27.61 | $32.51 | $27.60 | $30.56 | +6.93% | 11,975 |
| Jul 5, 2022 | $29.96 | $29.96 | $28.44 | $28.58 | -3.41% | 1,700 |
| Jun 27, 2022 | $30.67 | $31.49 | $28.51 | $29.59 | -4.82% | 799 |
| Jun 21, 2022 | $31.09 | $31.09 | $30.40 | $31.09 | 0.00% | 150 |
| Jun 13, 2022 | $31.80 | $32.17 | $29.22 | $31.09 | -3.36% | 1,446 |
| Jun 6, 2022 | $33.00 | $33.00 | $29.54 | $32.17 | -0.37% | 751 |
| May 31, 2022 | $31.87 | $32.29 | $29.45 | $32.29 | +7.31% | 130,381 |
| May 23, 2022 | $31.46 | $31.88 | $29.70 | $30.09 | -0.89% | 7,930 |
| May 16, 2022 | $30.57 | $31.99 | $29.89 | $30.36 | -0.69% | 3,025 |
| May 9, 2022 | $30.58 | $31.48 | $29.90 | $30.57 | -1.70% | 957 |
| May 2, 2022 | $32.00 | $32.00 | $30.83 | $31.10 | -0.99% | 1,565 |
| Apr 25, 2022 | $31.05 | $32.00 | $30.76 | $31.41 | -1.32% | 2,192 |
| Apr 18, 2022 | $32.39 | $32.39 | $31.52 | $31.83 | -1.21% | 1,307 |
| Apr 11, 2022 | $31.90 | $32.25 | $31.80 | $32.22 | +1.70% | 233 |
| Apr 4, 2022 | $31.38 | $31.70 | $31.31 | $31.68 | +1.08% | 2,387 |
| Mar 28, 2022 | $31.35 | $31.67 | $31.22 | $31.34 | -2.00% | 1,918 |
| Mar 21, 2022 | $31.29 | $32.00 | $31.29 | $31.98 | +2.30% | 1,170 |
| Mar 14, 2022 | $32.00 | $32.00 | $30.13 | $31.26 | -3.79% | 1,504 |
| Mar 7, 2022 | $32.18 | $34.67 | $31.50 | $32.49 | +1.31% | 4,930 |
| Feb 28, 2022 | $31.05 | $32.07 | $31.05 | $32.07 | +4.19% | 132 |
| Feb 22, 2022 | $30.93 | $31.59 | $30.74 | $30.78 | -0.26% | 1,849 |
| Feb 14, 2022 | $30.49 | $30.91 | $30.16 | $30.86 | +1.75% | 310 |
| Feb 7, 2022 | $29.66 | $30.34 | $29.66 | $30.33 | +3.13% | 207 |
| Jan 31, 2022 | $29.22 | $29.41 | $29.22 | $29.41 | +1.13% | 147 |
| Jan 24, 2022 | $29.82 | $30.16 | $29.08 | $29.08 | -2.45% | 54,485 |
| Jan 18, 2022 | $29.54 | $30.10 | $29.50 | $29.81 | +0.54% | 620 |
| Jan 10, 2022 | $29.14 | $29.74 | $29.14 | $29.65 | +1.47% | 3,658 |
| Jan 3, 2022 | $29.43 | $29.53 | $29.09 | $29.22 | -0.48% | 2,301 |
| Dec 27, 2021 | $29.44 | $29.50 | $29.36 | $29.36 | +0.89% | 3,187 |
| Dec 20, 2021 | $29.23 | $29.34 | $29.09 | $29.10 | +0.62% | 316 |
| Dec 13, 2021 | $29.10 | $29.25 | $28.68 | $28.92 | -0.31% | 2,619 |
| Dec 6, 2021 | $29.00 | $29.07 | $28.92 | $29.01 | +0.80% | 6,177 |
| Nov 29, 2021 | $29.05 | $29.05 | $28.76 | $28.78 | -0.96% | 6,234 |
| Nov 22, 2021 | $29.41 | $30.12 | $28.95 | $29.06 | -3.52% | 11,571 |
| Nov 15, 2021 | $30.40 | $30.43 | $30.07 | $30.12 | -0.95% | 1,437 |
| Nov 8, 2021 | $29.60 | $30.47 | $29.60 | $30.41 | +2.74% | 325 |
| Nov 1, 2021 | $29.20 | $29.60 | $28.82 | $29.60 | +1.89% | 407 |
| Oct 25, 2021 | $29.46 | $29.49 | $28.64 | $29.05 | -0.58% | 6,054 |
| Oct 18, 2021 | $28.75 | $29.25 | $28.75 | $29.22 | +1.42% | 1,464 |
| Oct 11, 2021 | $28.65 | $29.31 | $28.57 | $28.81 | +0.66% | 2,479 |
| Oct 4, 2021 | $28.51 | $28.80 | $28.51 | $28.62 | -0.10% | 387 |
| Sep 27, 2021 | $28.54 | $28.65 | $28.09 | $28.65 | +0.67% | 7,916 |
| Sep 20, 2021 | $28.74 | $28.92 | $28.39 | $28.46 | -0.25% | 2,335 |
| Sep 13, 2021 | $29.21 | $29.42 | $28.45 | $28.53 | -2.49% | 2,187 |
| Sep 7, 2021 | $29.56 | $29.56 | $29.08 | $29.26 | -1.88% | 2,502 |
| Aug 30, 2021 | $29.57 | $29.88 | $29.47 | $29.82 | +0.61% | 2,335 |
| Aug 23, 2021 | $29.43 | $29.64 | $29.13 | $29.64 | +2.00% | 1,568 |
| Aug 16, 2021 | $29.14 | $29.14 | $29.02 | $29.06 | +0.31% | 1,853 |
| Aug 9, 2021 | $28.40 | $28.97 | $28.11 | $28.97 | +0.94% | 6,254 |
| Aug 2, 2021 | $29.51 | $29.66 | $28.66 | $28.70 | -3.82% | 1,427 |
| Jul 26, 2021 | $29.42 | $29.90 | $29.28 | $29.84 | +1.46% | 5,302 |
| Jul 19, 2021 | $29.57 | $29.61 | $29.41 | $29.41 | -0.51% | 1,799 |
| Jul 12, 2021 | $29.41 | $29.85 | $29.41 | $29.56 | +0.14% | 5,529 |
| Jul 6, 2021 | $29.52 | $29.52 | $29.33 | $29.52 | +1.20% | 383 |
| Jun 28, 2021 | $29.06 | $29.17 | $28.65 | $29.17 | +0.52% | 476 |
| Jun 21, 2021 | $28.92 | $29.16 | $28.92 | $29.02 | +0.52% | 3,074 |
| Jun 14, 2021 | $30.20 | $30.45 | $28.87 | $28.87 | -5.78% | 639 |
| Jun 7, 2021 | $30.88 | $31.09 | $30.64 | $30.64 | -0.87% | 1,951 |
| Jun 1, 2021 | $31.20 | $31.20 | $30.58 | $30.91 | -0.61% | 1,878 |
| May 24, 2021 | $30.73 | $31.15 | $30.73 | $31.10 | +1.34% | 4,835 |
| May 17, 2021 | $30.21 | $30.72 | $30.21 | $30.69 | +1.96% | 1,894 |
| May 10, 2021 | $30.13 | $30.13 | $29.71 | $30.10 | +0.60% | 4,712 |
| May 3, 2021 | $29.24 | $31.10 | $29.00 | $29.92 | +3.67% | 68,903 |
| Apr 26, 2021 | $29.13 | $29.14 | $28.77 | $28.86 | -0.55% | 8,070 |
| Apr 19, 2021 | $28.95 | $29.32 | $28.93 | $29.02 | 0.00% | 3,498 |
| Apr 12, 2021 | $28.29 | $29.06 | $28.29 | $29.02 | +1.86% | 795 |
| Apr 5, 2021 | $28.24 | $28.73 | $28.24 | $28.49 | +0.81% | 9,556 |
| Mar 29, 2021 | $27.97 | $28.26 | $27.49 | $28.26 | -0.18% | 5,304 |
| Mar 22, 2021 | $28.44 | $28.44 | $28.19 | $28.31 | -0.63% | 4,844 |
| Mar 15, 2021 | $28.33 | $28.51 | $28.18 | $28.49 | +1.06% | 3,432 |
| Mar 8, 2021 | $27.46 | $28.20 | $27.46 | $28.19 | +1.48% | 13,018 |
| Mar 1, 2021 | $28.29 | $28.40 | $27.71 | $27.78 | -1.77% | 11,607 |
| Feb 22, 2021 | $29.38 | $29.60 | $28.22 | $28.28 | -2.95% | 7,315 |
| Feb 16, 2021 | $29.34 | $29.37 | $28.95 | $29.14 | -2.15% | 2,296 |
| Feb 8, 2021 | $30.04 | $30.24 | $29.78 | $29.78 | +0.47% | 4,407 |
| Feb 1, 2021 | $30.57 | $30.57 | $29.27 | $29.64 | -1.76% | 8,762 |
| Jan 25, 2021 | $30.54 | $30.84 | $30.13 | $30.17 | -0.69% | 59,062 |
| Jan 19, 2021 | $30.20 | $30.65 | $30.06 | $30.38 | +1.50% | 473,207 |
| Jan 11, 2021 | $30.10 | $30.43 | $29.93 | $29.93 | -1.22% | 13,392 |
| Jan 4, 2021 | $31.90 | $32.04 | $30.30 | $30.30 | -2.95% | 3,352 |
| Dec 28, 2020 | $31.07 | $31.22 | $30.78 | $31.22 | +1.13% | 2,643 |
| Dec 21, 2020 | $30.89 | $30.89 | $30.57 | $30.87 | -0.19% | 1,305 |
| Dec 14, 2020 | $30.11 | $31.07 | $30.02 | $30.93 | +2.35% | 1,786 |
| Dec 7, 2020 | $30.23 | $30.74 | $30.09 | $30.22 | +0.17% | 8,906 |
| Nov 30, 2020 | $29.18 | $30.24 | $29.12 | $30.17 | +2.79% | 30,708 |
| Nov 23, 2020 | $30.23 | $30.24 | $29.20 | $29.35 | -4.65% | 5,295 |
| Nov 16, 2020 | $31.05 | $31.17 | $30.50 | $30.78 | -0.90% | 7,158 |
| Nov 9, 2020 | $30.93 | $31.10 | $30.62 | $31.06 | -3.42% | 2,942 |
| Nov 2, 2020 | $31.16 | $32.19 | $31.15 | $32.16 | +4.04% | 33,623 |
| Oct 26, 2020 | $31.36 | $31.45 | $30.70 | $30.91 | -1.50% | 24,413 |
| Oct 19, 2020 | $31.47 | $31.76 | $31.31 | $31.38 | +0.10% | 6,765 |
| Oct 12, 2020 | $31.75 | $31.75 | $31.26 | $31.35 | -1.57% | 364 |
| Oct 5, 2020 | $31.60 | $31.85 | $31.13 | $31.85 | +1.40% | 5,244 |
| Sep 28, 2020 | $31.04 | $31.50 | $31.04 | $31.41 | +2.18% | 3,466 |
| Sep 21, 2020 | $31.63 | $31.63 | $30.70 | $30.74 | -4.65% | 2,305 |
| Sep 14, 2020 | $32.33 | $32.50 | $32.02 | $32.24 | +0.37% | 1,134 |
| Sep 8, 2020 | $31.58 | $32.44 | $31.58 | $32.12 | +0.41% | 860 |
| Aug 31, 2020 | $32.53 | $32.78 | $31.88 | $31.99 | +0.28% | 1,315 |
| Aug 24, 2020 | $32.21 | $32.48 | $31.65 | $31.90 | -3.77% | 1,459 |
| Aug 17, 2020 | $32.84 | $33.23 | $32.05 | $33.15 | +3.08% | 311 |
| Aug 10, 2020 | $33.70 | $33.70 | $31.71 | $32.16 | -4.43% | 2,277 |
| Aug 3, 2020 | $32.79 | $34.30 | $32.75 | $33.65 | +2.50% | 6,840 |
| Jul 27, 2020 | $32.32 | $32.83 | $32.25 | $32.83 | +3.37% | 8,104 |
| Jul 20, 2020 | $30.36 | $31.88 | $30.36 | $31.76 | +5.87% | 507 |
| Jul 13, 2020 | $30.30 | $30.35 | $30.00 | $30.00 | -0.63% | 997 |
| Jul 6, 2020 | $30.02 | $30.62 | $29.96 | $30.19 | +1.17% | 1,666 |
| Jun 29, 2020 | $29.73 | $29.95 | $29.68 | $29.84 | +0.47% | 2,238 |
| Jun 22, 2020 | $29.46 | $29.70 | $29.33 | $29.70 | +1.82% | 21,001 |
| Jun 15, 2020 | $28.51 | $29.17 | $28.51 | $29.17 | +0.79% | 28,350 |
| Jun 8, 2020 | $28.41 | $29.20 | $28.41 | $28.94 | +2.95% | 26,131 |
| Jun 1, 2020 | $28.98 | $29.11 | $28.00 | $28.11 | -3.07% | 5,892 |
| May 26, 2020 | $29.04 | $29.18 | $28.46 | $29.00 | -0.38% | 3,311 |
| May 18, 2020 | $29.30 | $29.35 | $28.88 | $29.11 | -0.48% | 23,910 |
| May 11, 2020 | $28.39 | $29.25 | $28.35 | $29.25 | +2.74% | 1,315 |
| May 4, 2020 | $28.43 | $28.70 | $28.16 | $28.47 | +0.49% | 14,720 |
| Apr 27, 2020 | $28.51 | $28.64 | $28.02 | $28.33 | -1.56% | 25,627 |
| Apr 20, 2020 | $28.00 | $29.00 | $28.00 | $28.78 | +2.79% | 79,694 |
| Apr 13, 2020 | $28.63 | $29.36 | $28.00 | $28.00 | +1.19% | 2,366 |
| Apr 6, 2020 | $28.08 | $28.22 | $27.67 | $27.67 | +1.80% | 506 |
| Mar 30, 2020 | $27.11 | $29.73 | $26.26 | $27.18 | -0.22% | 4,877 |
| Mar 23, 2020 | $25.21 | $27.53 | $25.21 | $27.24 | +6.20% | 6,970 |
| Mar 16, 2020 | $25.32 | $27.17 | $24.20 | $25.65 | +2.11% | 4,717 |
| Mar 9, 2020 | $27.88 | $28.30 | $23.04 | $25.12 | -9.28% | 4,994 |
| Mar 2, 2020 | $26.44 | $27.72 | $26.29 | $27.69 | +5.73% | 12,248 |
| Feb 24, 2020 | $27.95 | $27.95 | $26.07 | $26.19 | -4.14% | 11,815 |
| Feb 18, 2020 | $26.44 | $27.37 | $26.41 | $27.32 | +3.92% | 5,693 |
| Feb 10, 2020 | $26.19 | $26.30 | $25.99 | $26.29 | +0.77% | 5,417 |
| Feb 3, 2020 | $26.25 | $26.25 | $25.76 | $26.09 | -1.06% | 62,056 |
| Jan 27, 2020 | $26.28 | $26.40 | $26.08 | $26.37 | +0.92% | 77,729 |
| Jan 21, 2020 | $25.75 | $26.13 | $25.75 | $26.13 | +0.93% | 210 |
| Jan 13, 2020 | $25.77 | $25.89 | $25.70 | $25.89 | -0.23% | 561 |
| Jan 6, 2020 | $26.24 | $26.24 | $25.95 | $25.95 | +0.66% | 183 |
| Dec 30, 2019 | $25.21 | $25.81 | $25.21 | $25.78 | +2.46% | 838 |
| Dec 23, 2019 | $24.68 | $25.18 | $24.68 | $25.16 | +2.32% | 211 |
| Dec 16, 2019 | $24.46 | $24.63 | $24.46 | $24.59 | +0.08% | 102 |
| Dec 9, 2019 | $24.31 | $24.70 | $24.31 | $24.57 | +1.07% | 179 |
| Dec 2, 2019 | $24.30 | $24.60 | $24.30 | $24.31 | -0.29% | 25 |
| Nov 25, 2019 | $24.32 | $24.38 | $24.23 | $24.38 | -0.08% | 24,804 |
| Nov 18, 2019 | $24.51 | $24.53 | $24.40 | $24.40 | -0.12% | 204 |
| Nov 11, 2019 | $24.20 | $24.50 | $24.09 | $24.43 | +0.53% | 838 |
| Nov 4, 2019 | $25.17 | $25.17 | $24.30 | $24.30 | -3.61% | 2,227 |
| Oct 28, 2019 | $24.98 | $25.21 | $24.76 | $25.21 | +0.52% | 1,196 |
| Oct 21, 2019 | $24.82 | $25.08 | $24.71 | $25.08 | +0.97% | 1,135 |
| Oct 14, 2019 | $24.85 | $24.87 | $24.68 | $24.84 | +0.20% | 3,938 |
| Oct 8, 2019 | $25.16 | $25.17 | $24.55 | $24.79 | +49480.00% | 41,542 |
| Feb 20, 2009 | $0.05 | $0.05 | $0.05 | $0.05 | – | 6,234 |
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% |