Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
44.20
+0.02 (0.04%)
May 8, 2025, 4:00 PM - Market closed
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 44.27 | 44.35 | 44.20 | 44.20 | 44.20 | 0.05% | 19,442 |
| May 7, 2025 | 44.23 | 44.23 | 44.16 | 44.18 | 44.18 | 0.09% | 5,031 |
| May 6, 2025 | 44.07 | 44.16 | 44.07 | 44.14 | 44.14 | -0.11% | 6,915 |
| May 5, 2025 | 44.14 | 44.21 | 44.11 | 44.19 | 44.19 | -0.02% | 3,886 |
| May 2, 2025 | 44.34 | 44.34 | 44.15 | 44.19 | 44.19 | 0.31% | 5,171 |
| May 1, 2025 | 44.13 | 44.13 | 44.01 | 44.06 | 44.06 | -0.60% | 6,248 |
| Apr 30, 2025 | 44.30 | 44.32 | 44.26 | 44.32 | 44.00 | -0.54% | 1,499 |
| Apr 29, 2025 | 44.44 | 44.56 | 44.38 | 44.56 | 44.24 | 0.43% | 2,761 |
| Apr 28, 2025 | 44.47 | 44.47 | 44.31 | 44.37 | 44.05 | -0.15% | 3,268 |
| Apr 25, 2025 | 44.28 | 44.48 | 44.28 | 44.44 | 44.12 | 0.26% | 5,177 |
| Apr 24, 2025 | 44.14 | 44.32 | 44.09 | 44.32 | 44.00 | 0.69% | 10,665 |
| Apr 23, 2025 | 44.26 | 44.31 | 43.88 | 44.02 | 43.70 | 0.68% | 733,065 |
| Apr 22, 2025 | 43.71 | 43.79 | 43.62 | 43.72 | 43.40 | 0.40% | 37,174 |
| Apr 21, 2025 | 43.65 | 43.65 | 43.41 | 43.54 | 43.23 | -0.55% | 16,560 |
| Apr 17, 2025 | 43.74 | 43.83 | 43.69 | 43.78 | 43.47 | 0.38% | 20,785 |
| Apr 16, 2025 | 43.55 | 43.70 | 43.52 | 43.62 | 43.30 | 0.08% | 17,264 |
| Apr 15, 2025 | 43.64 | 43.67 | 43.55 | 43.58 | 43.27 | 0.32% | 14,831 |
| Apr 14, 2025 | 43.62 | 43.62 | 43.34 | 43.44 | 43.13 | 0.60% | 19,165 |
| Apr 11, 2025 | 43.15 | 43.35 | 42.81 | 43.18 | 42.87 | 0.05% | 29,043 |
| Apr 10, 2025 | 43.35 | 43.62 | 42.79 | 43.16 | 42.85 | -1.61% | 27,800 |
| Apr 9, 2025 | 42.32 | 43.88 | 42.16 | 43.87 | 43.55 | 2.92% | 30,351 |
| Apr 8, 2025 | 43.35 | 43.50 | 42.48 | 42.62 | 42.31 | -0.52% | 40,367 |
| Apr 7, 2025 | 42.79 | 43.60 | 42.54 | 42.84 | 42.53 | -0.92% | 41,691 |
| Apr 4, 2025 | 43.16 | 43.46 | 42.84 | 43.24 | 42.93 | -1.58% | 32,362 |
| Apr 3, 2025 | 44.01 | 44.02 | 43.79 | 43.93 | 43.62 | -1.16% | 9,758 |
| Apr 2, 2025 | 44.46 | 44.48 | 44.35 | 44.45 | 44.13 | 0.18% | 6,573 |
| Apr 1, 2025 | 44.23 | 44.39 | 44.23 | 44.37 | 44.05 | -0.39% | 7,849 |
| Mar 31, 2025 | 44.40 | 44.55 | 44.37 | 44.54 | 43.96 | - | 6,625 |
| Mar 28, 2025 | 44.55 | 44.57 | 44.41 | 44.54 | 43.95 | -0.11% | 10,357 |
| Mar 27, 2025 | 44.72 | 44.72 | 44.50 | 44.59 | 44.00 | -0.14% | 19,850 |
| Mar 26, 2025 | 44.91 | 44.91 | 44.63 | 44.66 | 44.07 | -0.41% | 3,842 |
| Mar 25, 2025 | 44.88 | 44.91 | 44.84 | 44.84 | 44.25 | -0.17% | 7,753 |
| Mar 24, 2025 | 44.82 | 44.93 | 44.82 | 44.92 | 44.33 | 0.27% | 4,729 |
| Mar 21, 2025 | 44.83 | 44.83 | 44.68 | 44.80 | 44.21 | 0.01% | 6,053 |
| Mar 20, 2025 | 44.72 | 44.84 | 44.72 | 44.79 | 44.20 | -0.09% | 5,806 |
| Mar 19, 2025 | 44.59 | 44.88 | 44.59 | 44.83 | 44.24 | 0.60% | 8,456 |
| Mar 18, 2025 | 44.54 | 44.60 | 44.54 | 44.57 | 43.98 | -0.05% | 21,670 |
| Mar 17, 2025 | 44.46 | 44.63 | 44.46 | 44.59 | 44.00 | 0.25% | 8,628 |
| Mar 14, 2025 | 44.43 | 44.53 | 44.43 | 44.48 | 43.89 | 0.50% | 9,874 |
| Mar 13, 2025 | 44.50 | 44.50 | 44.26 | 44.26 | 43.67 | -0.63% | 6,825 |
| Mar 12, 2025 | 44.63 | 44.65 | 44.51 | 44.54 | 43.95 | 0.06% | 4,771 |
| Mar 11, 2025 | 44.66 | 44.67 | 44.46 | 44.51 | 43.92 | -0.41% | 5,796 |
| Mar 10, 2025 | 44.69 | 44.82 | 44.67 | 44.69 | 44.10 | -0.33% | 6,763 |
| Mar 7, 2025 | 44.88 | 44.88 | 44.68 | 44.84 | 44.25 | 0.23% | 10,904 |
| Mar 6, 2025 | 44.89 | 44.89 | 44.74 | 44.74 | 44.15 | -0.41% | 14,123 |
| Mar 5, 2025 | 44.84 | 45.04 | 44.82 | 44.92 | 44.33 | 0.14% | 7,657 |
| Mar 4, 2025 | 44.86 | 44.90 | 44.71 | 44.85 | 44.26 | -0.21% | 7,785 |
| Mar 3, 2025 | 44.96 | 45.04 | 44.86 | 44.95 | 44.36 | -0.59% | 22,356 |
| Feb 28, 2025 | 45.16 | 45.23 | 45.14 | 45.22 | 44.38 | 0.20% | 7,395 |
| Feb 27, 2025 | 45.16 | 45.20 | 45.11 | 45.13 | 44.29 | -0.19% | 3,324 |