Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
44.75
+0.25 (0.56%)
At close: Dec 20, 2024, 3:36 PM
44.74
-0.01 (-0.03%)
After-hours: Dec 20, 2024, 8:00 PM EST
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.36 | 44.76 | 44.36 | 44.74 | 44.74 | 0.54% | 11,828 |
| Dec 19, 2024 | 44.80 | 44.80 | 44.47 | 44.50 | 44.50 | -0.11% | 10,668 |
| Dec 18, 2024 | 44.99 | 45.05 | 44.55 | 44.55 | 44.55 | -0.96% | 8,034 |
| Dec 17, 2024 | 44.97 | 45.12 | 44.96 | 44.98 | 44.98 | -0.23% | 13,134 |
| Dec 16, 2024 | 45.17 | 45.17 | 45.02 | 45.08 | 45.08 | 0.12% | 4,545 |
| Dec 13, 2024 | 45.20 | 45.20 | 45.03 | 45.03 | 45.03 | -0.27% | 10,019 |
| Dec 12, 2024 | 45.24 | 45.25 | 45.15 | 45.15 | 45.15 | -0.15% | 6,970 |
| Dec 11, 2024 | 45.31 | 45.45 | 45.21 | 45.22 | 45.22 | 0.06% | 8,969 |
| Dec 10, 2024 | 45.21 | 45.24 | 45.17 | 45.20 | 45.20 | -0.06% | 3,869 |
| Dec 9, 2024 | 45.27 | 45.30 | 45.20 | 45.22 | 45.22 | -0.15% | 7,070 |
| Dec 6, 2024 | 45.28 | 45.42 | 45.25 | 45.29 | 45.29 | 0.27% | 13,822 |
| Dec 5, 2024 | 45.20 | 45.27 | 45.15 | 45.17 | 45.17 | -0.12% | 18,242 |
| Dec 4, 2024 | 45.15 | 45.26 | 45.14 | 45.23 | 45.23 | 0.13% | 5,227 |
| Dec 3, 2024 | 45.19 | 45.23 | 45.15 | 45.17 | 45.17 | 0.04% | 11,104 |
| Dec 2, 2024 | 45.07 | 45.22 | 45.07 | 45.15 | 45.15 | -0.58% | 12,553 |
| Nov 29, 2024 | 45.31 | 45.46 | 45.31 | 45.41 | 45.17 | 0.31% | 3,708 |
| Nov 27, 2024 | 45.22 | 45.34 | 45.22 | 45.27 | 45.03 | 0.24% | 9,227 |
| Nov 26, 2024 | 45.20 | 45.27 | 45.11 | 45.16 | 44.92 | -0.12% | 11,563 |
| Nov 25, 2024 | 45.20 | 45.22 | 45.18 | 45.22 | 44.97 | 0.37% | 7,004 |
| Nov 22, 2024 | 45.13 | 45.13 | 44.95 | 45.05 | 44.81 | 0.01% | 6,762 |
| Nov 21, 2024 | 45.13 | 45.14 | 45.03 | 45.05 | 44.80 | -0.01% | 8,442 |
| Nov 20, 2024 | 45.05 | 45.08 | 45.00 | 45.05 | 44.80 | -0.07% | 11,373 |
| Nov 19, 2024 | 44.94 | 45.08 | 44.94 | 45.08 | 44.84 | 0.22% | 17,509 |
| Nov 18, 2024 | 44.92 | 45.00 | 44.90 | 44.98 | 44.74 | 0.09% | 13,514 |
| Nov 15, 2024 | 44.93 | 44.95 | 44.82 | 44.94 | 44.70 | -0.02% | 14,009 |
| Nov 14, 2024 | 45.09 | 45.09 | 44.95 | 44.95 | 44.71 | -0.19% | 15,920 |
| Nov 13, 2024 | 45.14 | 45.14 | 45.00 | 45.04 | 44.79 | 0.06% | 15,351 |
| Nov 12, 2024 | 45.15 | 45.15 | 44.94 | 45.01 | 44.77 | -0.48% | 9,059 |
| Nov 11, 2024 | 45.24 | 45.25 | 45.12 | 45.23 | 44.98 | -0.07% | 3,932 |
| Nov 8, 2024 | 45.22 | 45.26 | 45.12 | 45.26 | 45.01 | 0.24% | 11,508 |
| Nov 7, 2024 | 44.99 | 45.15 | 44.94 | 45.15 | 44.90 | 0.51% | 23,407 |
| Nov 6, 2024 | 44.89 | 44.93 | 44.73 | 44.92 | 44.68 | 0.18% | 23,101 |
| Nov 5, 2024 | 44.72 | 44.84 | 44.66 | 44.84 | 44.60 | 0.29% | 84,083 |
| Nov 4, 2024 | 44.77 | 44.81 | 44.64 | 44.71 | 44.47 | 0.24% | 53,191 |
| Nov 1, 2024 | 44.78 | 44.78 | 44.55 | 44.60 | 44.36 | -0.68% | 22,824 |
| Oct 31, 2024 | 44.95 | 44.99 | 44.87 | 44.91 | 44.41 | -0.21% | 8,181 |
| Oct 30, 2024 | 45.08 | 45.14 | 44.99 | 45.00 | 44.50 | -0.13% | 12,461 |
| Oct 29, 2024 | 44.95 | 45.07 | 44.93 | 45.06 | 44.56 | 0.03% | 4,091 |
| Oct 28, 2024 | 45.01 | 45.08 | 44.98 | 45.05 | 44.54 | 0.30% | 11,597 |
| Oct 25, 2024 | 45.01 | 45.07 | 44.91 | 44.91 | 44.41 | -0.16% | 6,320 |
| Oct 24, 2024 | 44.98 | 45.02 | 44.95 | 44.98 | 44.48 | 0.19% | 5,249 |
| Oct 23, 2024 | 44.90 | 44.99 | 44.85 | 44.90 | 44.40 | -0.34% | 5,856 |
| Oct 22, 2024 | 45.06 | 45.06 | 44.98 | 45.05 | 44.55 | -0.02% | 4,471 |
| Oct 21, 2024 | 45.17 | 45.19 | 45.05 | 45.06 | 44.56 | -0.43% | 6,245 |
| Oct 18, 2024 | 45.22 | 45.31 | 45.22 | 45.25 | 44.75 | 0.17% | 11,037 |
| Oct 17, 2024 | 45.26 | 45.26 | 45.10 | 45.18 | 44.67 | -0.18% | 7,893 |
| Oct 16, 2024 | 45.23 | 45.28 | 45.20 | 45.26 | 44.76 | 0.15% | 4,404 |
| Oct 15, 2024 | 45.18 | 45.30 | 45.15 | 45.19 | 44.69 | 0.05% | 7,218 |
| Oct 14, 2024 | 45.13 | 45.17 | 45.07 | 45.17 | 44.66 | 0.11% | 3,333 |
| Oct 11, 2024 | 45.03 | 45.15 | 45.03 | 45.12 | 44.62 | 0.12% | 4,275 |
| Oct 10, 2024 | 45.06 | 45.13 | 44.94 | 45.06 | 44.56 | -0.02% | 5,217 |
| Oct 9, 2024 | 45.04 | 45.12 | 45.03 | 45.07 | 44.57 | -0.05% | 9,259 |
| Oct 8, 2024 | 45.06 | 45.09 | 44.98 | 45.09 | 44.59 | 0.11% | 10,857 |
| Oct 7, 2024 | 45.19 | 45.19 | 44.99 | 45.04 | 44.54 | -0.35% | 10,739 |
| Oct 4, 2024 | 45.25 | 45.29 | 45.20 | 45.20 | 44.70 | -0.16% | 7,801 |
| Oct 3, 2024 | 45.28 | 45.33 | 45.19 | 45.27 | 44.77 | -0.04% | 25,662 |
| Oct 2, 2024 | 45.29 | 45.32 | 45.23 | 45.29 | 44.79 | -0.08% | 11,824 |
| Oct 1, 2024 | 45.37 | 45.39 | 45.32 | 45.32 | 44.82 | -0.73% | 6,325 |
| Sep 30, 2024 | 45.64 | 45.66 | 45.54 | 45.66 | 44.89 | 0.09% | 5,871 |
| Sep 27, 2024 | 45.60 | 45.64 | 45.55 | 45.62 | 44.85 | 0.12% | 9,765 |
| Sep 26, 2024 | 45.61 | 45.61 | 45.53 | 45.56 | 44.80 | 0.14% | 5,731 |
| Sep 25, 2024 | 45.50 | 45.58 | 45.48 | 45.50 | 44.73 | -0.08% | 9,220 |
| Sep 24, 2024 | 45.61 | 45.61 | 45.50 | 45.54 | 44.77 | -0.03% | 44,697 |
| Sep 23, 2024 | 45.55 | 45.61 | 45.54 | 45.55 | 44.78 | -0.07% | 10,165 |
| Sep 20, 2024 | 45.64 | 45.64 | 45.52 | 45.58 | 44.81 | 0.02% | 8,204 |
| Sep 19, 2024 | 45.59 | 45.70 | 45.58 | 45.58 | 44.81 | 0.22% | 37,252 |
| Sep 18, 2024 | 45.45 | 45.52 | 45.39 | 45.47 | 44.71 | 0.11% | 4,233 |
| Sep 17, 2024 | 45.40 | 45.44 | 45.40 | 45.42 | 44.66 | 0.05% | 5,528 |
| Sep 16, 2024 | 45.27 | 45.40 | 45.27 | 45.40 | 44.63 | 0.33% | 5,140 |
| Sep 13, 2024 | 45.20 | 45.31 | 45.20 | 45.25 | 44.49 | 0.23% | 5,998 |
| Sep 12, 2024 | 45.04 | 45.17 | 45.04 | 45.15 | 44.39 | 0.10% | 3,488 |
| Sep 11, 2024 | 44.97 | 45.10 | 44.93 | 45.10 | 44.34 | 0.22% | 7,246 |
| Sep 10, 2024 | 45.12 | 45.12 | 44.85 | 45.00 | 44.24 | -0.20% | 19,893 |
| Sep 9, 2024 | 45.06 | 45.12 | 45.00 | 45.09 | 44.33 | 0.13% | 8,934 |
| Sep 6, 2024 | 45.09 | 45.13 | 44.94 | 45.03 | 44.27 | -0.05% | 24,767 |
| Sep 5, 2024 | 44.98 | 45.10 | 44.96 | 45.06 | 44.30 | 0.28% | 5,814 |
| Sep 4, 2024 | 44.78 | 44.95 | 44.78 | 44.93 | 44.18 | 0.43% | 5,611 |
| Sep 3, 2024 | 44.86 | 44.86 | 44.70 | 44.74 | 43.99 | -0.77% | 10,014 |
| Aug 30, 2024 | 45.15 | 45.15 | 45.06 | 45.09 | 44.10 | -0.11% | 8,669 |
| Aug 29, 2024 | 45.13 | 45.17 | 45.01 | 45.14 | 44.15 | 0.11% | 8,549 |
| Aug 28, 2024 | 45.12 | 45.16 | 45.07 | 45.09 | 44.10 | -0.06% | 4,972 |
| Aug 27, 2024 | 45.09 | 45.14 | 45.04 | 45.12 | 44.13 | 0.06% | 3,728 |
| Aug 26, 2024 | 45.13 | 45.19 | 45.09 | 45.09 | 44.10 | -0.20% | 3,988 |
| Aug 23, 2024 | 45.15 | 45.18 | 45.12 | 45.18 | 44.19 | 0.55% | 4,543 |
| Aug 22, 2024 | 45.00 | 45.03 | 44.90 | 44.93 | 43.95 | -0.22% | 28,375 |
| Aug 21, 2024 | 45.00 | 45.03 | 44.94 | 45.03 | 44.05 | 0.28% | 12,058 |
| Aug 20, 2024 | 44.94 | 44.98 | 44.87 | 44.91 | 43.92 | -0.08% | 13,206 |
| Aug 19, 2024 | 44.86 | 45.00 | 44.85 | 44.94 | 43.96 | 0.17% | 12,008 |
| Aug 16, 2024 | 44.78 | 44.90 | 44.73 | 44.86 | 43.88 | 0.27% | 12,693 |
| Aug 15, 2024 | 44.77 | 44.85 | 44.70 | 44.74 | 43.76 | 0.05% | 26,258 |
| Aug 14, 2024 | 44.55 | 44.72 | 44.55 | 44.72 | 43.74 | 0.22% | 8,856 |
| Aug 13, 2024 | 44.48 | 44.62 | 44.45 | 44.62 | 43.64 | 0.57% | 15,123 |
| Aug 12, 2024 | 44.41 | 44.42 | 44.34 | 44.37 | 43.40 | -0.16% | 6,867 |
| Aug 9, 2024 | 44.40 | 44.45 | 44.38 | 44.44 | 43.47 | 0.07% | 47,980 |
| Aug 8, 2024 | 44.38 | 44.44 | 44.34 | 44.41 | 43.44 | 0.34% | 6,424 |
| Aug 7, 2024 | 44.51 | 44.51 | 44.26 | 44.26 | 43.29 | 0.26% | 15,155 |
| Aug 6, 2024 | 44.15 | 44.36 | 44.13 | 44.15 | 43.18 | 0.35% | 5,829 |
| Aug 5, 2024 | 43.74 | 44.09 | 43.74 | 43.99 | 43.03 | -0.74% | 9,922 |
| Aug 2, 2024 | 44.53 | 44.53 | 44.19 | 44.32 | 43.35 | -0.25% | 9,957 |
| Aug 1, 2024 | 44.59 | 44.62 | 44.40 | 44.43 | 43.46 | -0.74% | 5,753 |