Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
45.45
-0.12 (-0.25%)
At close: Oct 8, 2025, 4:00 PM EDT
45.45
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.55 | 45.56 | 45.45 | 45.45 | 45.45 | -0.25% | 6,926 |
| Oct 7, 2025 | 45.68 | 45.68 | 45.52 | 45.57 | 45.57 | 0.02% | 90,158 |
| Oct 6, 2025 | 45.61 | 45.62 | 45.56 | 45.56 | 45.56 | -0.05% | 13,967 |
| Oct 3, 2025 | 45.58 | 45.67 | 45.57 | 45.59 | 45.59 | -0.04% | 13,188 |
| Oct 2, 2025 | 45.72 | 45.72 | 45.59 | 45.61 | 45.61 | 0.05% | 4,732 |
| Oct 1, 2025 | 45.47 | 45.59 | 45.47 | 45.59 | 45.59 | -0.62% | 4,778 |
| Sep 30, 2025 | 45.78 | 45.87 | 45.75 | 45.87 | 45.60 | 0.10% | 16,739 |
| Sep 29, 2025 | 45.79 | 45.83 | 45.76 | 45.83 | 45.56 | 0.23% | 2,298 |
| Sep 26, 2025 | 45.66 | 45.76 | 45.66 | 45.72 | 45.45 | 0.07% | 2,387 |
| Sep 25, 2025 | 45.74 | 45.74 | 45.66 | 45.69 | 45.42 | -0.22% | 22,200 |
| Sep 24, 2025 | 45.86 | 45.86 | 45.79 | 45.79 | 45.52 | -0.15% | 5,554 |
| Sep 23, 2025 | 45.88 | 45.91 | 45.86 | 45.86 | 45.59 | -0.05% | 3,744 |
| Sep 22, 2025 | 45.82 | 45.88 | 45.79 | 45.88 | 45.61 | 0.09% | 9,537 |
| Sep 19, 2025 | 45.86 | 45.90 | 45.83 | 45.84 | 45.57 | 0.04% | 10,798 |
| Sep 18, 2025 | 45.75 | 45.87 | 45.75 | 45.82 | 45.55 | 0.21% | 8,121 |
| Sep 17, 2025 | 45.84 | 45.88 | 45.73 | 45.73 | 45.45 | -0.08% | 44,697 |
| Sep 16, 2025 | 45.80 | 45.80 | 45.74 | 45.76 | 45.49 | -0.11% | 5,832 |
| Sep 15, 2025 | 45.76 | 45.82 | 45.72 | 45.81 | 45.54 | 0.27% | 12,332 |
| Sep 12, 2025 | 45.68 | 45.71 | 45.66 | 45.69 | 45.42 | -0.14% | 4,358 |
| Sep 11, 2025 | 45.63 | 45.75 | 45.63 | 45.75 | 45.48 | 0.36% | 13,857 |
| Sep 10, 2025 | 45.55 | 45.64 | 45.55 | 45.59 | 45.32 | 0.13% | 8,059 |
| Sep 9, 2025 | 45.58 | 45.58 | 45.48 | 45.53 | 45.26 | -0.26% | 9,416 |
| Sep 8, 2025 | 45.64 | 45.67 | 45.59 | 45.65 | 45.38 | 0.20% | 38,250 |
| Sep 5, 2025 | 45.62 | 45.67 | 45.54 | 45.56 | 45.29 | 0.19% | 5,488 |
| Sep 4, 2025 | 45.42 | 45.48 | 45.42 | 45.48 | 45.21 | 0.17% | 5,546 |
| Sep 3, 2025 | 45.33 | 45.40 | 45.32 | 45.40 | 45.13 | 0.39% | 3,339 |
| Sep 2, 2025 | 45.22 | 45.24 | 45.20 | 45.22 | 44.95 | -0.84% | 4,647 |
| Aug 29, 2025 | 45.64 | 45.64 | 45.59 | 45.60 | 45.08 | -0.11% | 4,030 |
| Aug 28, 2025 | 45.70 | 45.70 | 45.63 | 45.65 | 45.13 | -0.02% | 3,742 |
| Aug 27, 2025 | 45.65 | 45.67 | 45.59 | 45.67 | 45.14 | 0.19% | 5,684 |
| Aug 26, 2025 | 45.50 | 45.60 | 45.50 | 45.58 | 45.06 | 0.25% | 5,198 |
| Aug 25, 2025 | 45.46 | 45.50 | 45.46 | 45.47 | 44.95 | -0.05% | 8,221 |
| Aug 22, 2025 | 45.23 | 45.49 | 45.22 | 45.49 | 44.97 | 0.69% | 6,997 |
| Aug 21, 2025 | 45.21 | 45.21 | 45.18 | 45.18 | 44.66 | -0.10% | 2,214 |
| Aug 20, 2025 | 45.22 | 45.28 | 45.21 | 45.23 | 44.71 | -0.07% | 6,214 |
| Aug 19, 2025 | 45.29 | 45.33 | 45.18 | 45.26 | 44.74 | -0.06% | 2,391 |
| Aug 18, 2025 | 45.25 | 45.29 | 45.25 | 45.29 | 44.77 | 0.03% | 10,668 |
| Aug 15, 2025 | 45.39 | 45.39 | 45.25 | 45.27 | 44.75 | -0.04% | 4,053 |
| Aug 14, 2025 | 45.34 | 45.37 | 45.24 | 45.29 | 44.77 | -0.15% | 3,243 |
| Aug 13, 2025 | 45.32 | 45.36 | 45.30 | 45.35 | 44.83 | 0.32% | 3,983 |
| Aug 12, 2025 | 45.19 | 45.25 | 45.10 | 45.21 | 44.69 | 0.14% | 8,472 |
| Aug 11, 2025 | 45.11 | 45.17 | 45.11 | 45.14 | 44.63 | -0.04% | 1,501 |
| Aug 8, 2025 | 45.16 | 45.17 | 45.12 | 45.16 | 44.65 | 0.08% | 8,131 |
| Aug 7, 2025 | 45.23 | 45.23 | 45.10 | 45.13 | 44.61 | -0.14% | 2,511 |
| Aug 6, 2025 | 45.22 | 45.22 | 45.13 | 45.19 | 44.68 | 0.13% | 7,830 |
| Aug 5, 2025 | 45.13 | 45.14 | 45.08 | 45.13 | 44.62 | 0.05% | 3,803 |
| Aug 4, 2025 | 45.07 | 45.12 | 45.05 | 45.11 | 44.59 | 0.26% | 5,661 |
| Aug 1, 2025 | 44.94 | 45.01 | 44.92 | 44.99 | 44.48 | -0.61% | 2,958 |
| Jul 31, 2025 | 45.26 | 45.32 | 45.23 | 45.27 | 44.49 | 0.10% | 2,618 |
| Jul 30, 2025 | 45.24 | 45.32 | 45.22 | 45.22 | 44.44 | -0.19% | 3,281 |