Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
45.37
-0.06 (-0.12%)
At close: Dec 17, 2025, 4:00 PM EST
45.37
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 45.38 | 45.39 | 45.34 | 45.37 | 45.37 | -0.12% | 8,719 |
| Dec 16, 2025 | 45.38 | 45.43 | 45.36 | 45.43 | 45.43 | 0.04% | 4,335 |
| Dec 15, 2025 | 45.44 | 45.44 | 45.38 | 45.41 | 45.41 | 0.07% | 8,271 |
| Dec 12, 2025 | 45.40 | 45.40 | 45.32 | 45.38 | 45.38 | -0.12% | 20,133 |
| Dec 11, 2025 | 45.42 | 45.49 | 45.40 | 45.44 | 45.44 | -0.07% | 3,618 |
| Dec 10, 2025 | 45.26 | 45.49 | 45.26 | 45.47 | 45.47 | 0.36% | 126,837 |
| Dec 9, 2025 | 45.31 | 45.36 | 45.30 | 45.30 | 45.30 | -0.10% | 16,180 |
| Dec 8, 2025 | 45.43 | 45.43 | 45.31 | 45.35 | 45.35 | -0.25% | 9,913 |
| Dec 5, 2025 | 45.42 | 45.51 | 45.41 | 45.46 | 45.46 | 0.13% | 9,923 |
| Dec 4, 2025 | 45.37 | 45.46 | 45.33 | 45.40 | 45.40 | -0.09% | 10,130 |
| Dec 3, 2025 | 45.36 | 45.47 | 45.36 | 45.44 | 45.44 | 0.12% | 3,531 |
| Dec 2, 2025 | 45.45 | 45.45 | 45.31 | 45.39 | 45.39 | 0.20% | 12,092 |
| Dec 1, 2025 | 45.31 | 45.39 | 45.23 | 45.30 | 45.30 | -0.69% | 7,936 |
| Nov 28, 2025 | 45.64 | 45.64 | 45.62 | 45.62 | 45.38 | 0.01% | 498 |
| Nov 26, 2025 | 45.51 | 45.65 | 45.51 | 45.61 | 45.38 | 0.18% | 6,260 |
| Nov 25, 2025 | 45.39 | 45.53 | 45.37 | 45.53 | 45.29 | 0.35% | 4,804 |
| Nov 24, 2025 | 45.27 | 45.37 | 45.25 | 45.37 | 45.14 | 0.27% | 5,474 |
| Nov 21, 2025 | 45.15 | 45.26 | 45.15 | 45.25 | 45.02 | 0.27% | 3,011 |
| Nov 20, 2025 | 45.30 | 45.30 | 45.12 | 45.13 | 44.90 | -0.01% | 9,916 |
| Nov 19, 2025 | 45.18 | 45.20 | 45.13 | 45.13 | 44.90 | 0.05% | 8,291 |
| Nov 18, 2025 | 45.08 | 45.13 | 45.06 | 45.11 | 44.88 | 0.12% | 7,011 |
| Nov 17, 2025 | 45.17 | 45.17 | 45.03 | 45.06 | 44.82 | -0.27% | 26,650 |
| Nov 14, 2025 | 45.05 | 45.22 | 45.05 | 45.18 | 44.95 | 0.03% | 13,230 |
| Nov 13, 2025 | 45.29 | 45.29 | 45.10 | 45.17 | 44.93 | -0.40% | 9,066 |
| Nov 12, 2025 | 45.42 | 45.42 | 45.30 | 45.35 | 45.11 | -0.23% | 4,700 |
| Nov 11, 2025 | 45.37 | 45.49 | 45.37 | 45.45 | 45.22 | 0.12% | 8,625 |
| Nov 10, 2025 | 45.27 | 45.42 | 45.27 | 45.40 | 45.16 | 0.38% | 7,949 |
| Nov 7, 2025 | 45.19 | 45.23 | 45.14 | 45.22 | 44.99 | 0.06% | 12,062 |
| Nov 6, 2025 | 45.20 | 45.20 | 45.13 | 45.20 | 44.96 | 0.06% | 10,306 |
| Nov 5, 2025 | 45.12 | 45.18 | 45.12 | 45.17 | 44.94 | 0.08% | 2,585 |
| Nov 4, 2025 | 45.05 | 45.17 | 45.01 | 45.14 | 44.90 | -0.01% | 10,284 |
| Nov 3, 2025 | 45.22 | 45.29 | 45.14 | 45.14 | 44.91 | -0.95% | 6,816 |
| Oct 31, 2025 | 45.62 | 45.69 | 45.57 | 45.58 | 45.06 | -0.10% | 14,371 |
| Oct 30, 2025 | 45.55 | 45.68 | 45.55 | 45.62 | 45.11 | -0.01% | 25,118 |
| Oct 29, 2025 | 45.78 | 45.84 | 45.62 | 45.62 | 45.11 | -0.32% | 11,476 |
| Oct 28, 2025 | 45.78 | 45.87 | 45.76 | 45.77 | 45.26 | -0.04% | 11,538 |
| Oct 27, 2025 | 45.74 | 45.83 | 45.65 | 45.79 | 45.28 | 0.24% | 4,361 |
| Oct 24, 2025 | 45.64 | 45.69 | 45.64 | 45.68 | 45.17 | 0.27% | 3,055 |
| Oct 23, 2025 | 45.52 | 45.61 | 45.50 | 45.56 | 45.05 | 0.03% | 14,974 |
| Oct 22, 2025 | 45.61 | 45.63 | 45.50 | 45.55 | 45.03 | -0.07% | 5,785 |
| Oct 21, 2025 | 45.60 | 45.68 | 45.58 | 45.58 | 45.06 | -0.06% | 4,155 |
| Oct 20, 2025 | 45.50 | 45.61 | 45.50 | 45.60 | 45.09 | 0.24% | 158,559 |
| Oct 17, 2025 | 45.47 | 45.57 | 45.40 | 45.50 | 44.99 | 0.15% | 3,650 |
| Oct 16, 2025 | 45.56 | 45.56 | 45.42 | 45.43 | 44.92 | -0.22% | 5,516 |
| Oct 15, 2025 | 45.50 | 45.56 | 45.49 | 45.53 | 45.02 | 0.32% | 7,939 |
| Oct 14, 2025 | 45.17 | 45.45 | 45.17 | 45.38 | 44.87 | 0.14% | 4,881 |
| Oct 13, 2025 | 45.26 | 45.32 | 45.22 | 45.32 | 44.81 | 0.45% | 5,504 |
| Oct 10, 2025 | 45.36 | 45.37 | 45.12 | 45.12 | 44.61 | -0.42% | 10,279 |
| Oct 9, 2025 | 45.46 | 45.46 | 45.26 | 45.31 | 44.80 | -0.33% | 11,798 |
| Oct 8, 2025 | 45.55 | 45.56 | 45.45 | 45.45 | 44.94 | -0.25% | 6,926 |