Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
44.37
-0.17 (-0.39%)
At close: Apr 1, 2025, 3:46 PM
45.91
+1.54 (3.47%)
Pre-market: Apr 2, 2025, 7:37 AM EDT
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.23 | 44.39 | 44.23 | 44.37 | 44.37 | -0.39% | 7,849 |
| Mar 31, 2025 | 44.40 | 44.55 | 44.37 | 44.54 | 44.27 | - | 6,625 |
| Mar 28, 2025 | 44.55 | 44.57 | 44.41 | 44.54 | 44.27 | -0.11% | 10,357 |
| Mar 27, 2025 | 44.72 | 44.72 | 44.50 | 44.59 | 44.32 | -0.14% | 19,850 |
| Mar 26, 2025 | 44.91 | 44.91 | 44.63 | 44.66 | 44.39 | -0.41% | 3,842 |
| Mar 25, 2025 | 44.88 | 44.91 | 44.84 | 44.84 | 44.57 | -0.17% | 7,753 |
| Mar 24, 2025 | 44.82 | 44.93 | 44.82 | 44.92 | 44.65 | 0.27% | 4,729 |
| Mar 21, 2025 | 44.83 | 44.83 | 44.68 | 44.80 | 44.53 | 0.01% | 6,053 |
| Mar 20, 2025 | 44.72 | 44.84 | 44.72 | 44.79 | 44.52 | -0.09% | 5,806 |
| Mar 19, 2025 | 44.59 | 44.88 | 44.59 | 44.83 | 44.56 | 0.60% | 8,456 |
| Mar 18, 2025 | 44.54 | 44.60 | 44.54 | 44.57 | 44.30 | -0.05% | 21,670 |
| Mar 17, 2025 | 44.46 | 44.63 | 44.46 | 44.59 | 44.32 | 0.25% | 8,628 |
| Mar 14, 2025 | 44.43 | 44.53 | 44.43 | 44.48 | 44.21 | 0.50% | 9,874 |
| Mar 13, 2025 | 44.50 | 44.50 | 44.26 | 44.26 | 43.99 | -0.63% | 6,825 |
| Mar 12, 2025 | 44.63 | 44.65 | 44.51 | 44.54 | 44.27 | 0.06% | 4,771 |
| Mar 11, 2025 | 44.66 | 44.67 | 44.46 | 44.51 | 44.24 | -0.41% | 5,796 |
| Mar 10, 2025 | 44.69 | 44.82 | 44.67 | 44.69 | 44.42 | -0.33% | 6,763 |
| Mar 7, 2025 | 44.88 | 44.88 | 44.68 | 44.84 | 44.57 | 0.23% | 10,904 |
| Mar 6, 2025 | 44.89 | 44.89 | 44.74 | 44.74 | 44.46 | -0.41% | 14,123 |
| Mar 5, 2025 | 44.84 | 45.04 | 44.82 | 44.92 | 44.65 | 0.14% | 7,657 |
| Mar 4, 2025 | 44.86 | 44.90 | 44.71 | 44.85 | 44.58 | -0.21% | 7,785 |
| Mar 3, 2025 | 44.96 | 45.04 | 44.86 | 44.95 | 44.68 | -0.59% | 22,356 |
| Feb 28, 2025 | 45.16 | 45.23 | 45.14 | 45.22 | 44.70 | 0.20% | 7,395 |
| Feb 27, 2025 | 45.16 | 45.20 | 45.11 | 45.13 | 44.61 | -0.19% | 3,324 |
| Feb 26, 2025 | 45.16 | 45.28 | 45.16 | 45.21 | 44.70 | 0.14% | 11,985 |
| Feb 25, 2025 | 45.12 | 45.20 | 45.07 | 45.15 | 44.64 | 0.24% | 9,109 |
| Feb 24, 2025 | 44.99 | 45.17 | 44.96 | 45.04 | 44.53 | 0.18% | 7,481 |
| Feb 21, 2025 | 45.05 | 45.08 | 44.96 | 44.96 | 44.45 | -0.20% | 7,674 |
| Feb 20, 2025 | 45.03 | 45.11 | 44.96 | 45.05 | 44.54 | 0.18% | 8,210 |
| Feb 19, 2025 | 44.95 | 44.97 | 44.90 | 44.97 | 44.46 | -0.26% | 6,499 |
| Feb 18, 2025 | 44.98 | 45.09 | 44.96 | 45.09 | 44.58 | 0.19% | 10,810 |
| Feb 14, 2025 | 44.98 | 45.07 | 44.98 | 45.00 | 44.49 | 0.13% | 3,286 |
| Feb 13, 2025 | 44.81 | 44.98 | 44.81 | 44.95 | 44.43 | 0.41% | 5,596 |
| Feb 12, 2025 | 44.69 | 44.78 | 44.69 | 44.76 | 44.25 | -0.24% | 6,907 |
| Feb 11, 2025 | 44.85 | 44.90 | 44.85 | 44.87 | 44.36 | -0.14% | 5,642 |
| Feb 10, 2025 | 45.02 | 45.02 | 44.87 | 44.93 | 44.42 | 0.25% | 9,033 |
| Feb 7, 2025 | 45.03 | 45.03 | 44.82 | 44.82 | 44.31 | -0.36% | 11,560 |
| Feb 6, 2025 | 45.01 | 45.02 | 44.95 | 44.98 | 44.47 | -0.08% | 10,356 |
| Feb 5, 2025 | 44.95 | 45.04 | 44.95 | 45.02 | 44.51 | 0.31% | 14,426 |
| Feb 4, 2025 | 44.85 | 44.88 | 44.84 | 44.88 | 44.37 | 0.28% | 2,640 |
| Feb 3, 2025 | 44.78 | 44.81 | 44.68 | 44.75 | 44.24 | -0.67% | 10,529 |
| Jan 31, 2025 | 45.16 | 45.16 | 45.03 | 45.05 | 44.29 | -0.25% | 8,306 |
| Jan 30, 2025 | 45.16 | 45.20 | 45.12 | 45.16 | 44.40 | 0.34% | 9,132 |
| Jan 29, 2025 | 45.10 | 45.19 | 44.95 | 45.01 | 44.25 | -0.22% | 17,593 |
| Jan 28, 2025 | 45.07 | 45.13 | 45.05 | 45.11 | 44.35 | -0.03% | 16,587 |
| Jan 27, 2025 | 45.04 | 45.25 | 45.04 | 45.12 | 44.36 | 0.18% | 6,464 |
| Jan 24, 2025 | 44.74 | 45.11 | 44.74 | 45.04 | 44.28 | -0.01% | 14,280 |
| Jan 23, 2025 | 45.00 | 45.07 | 44.96 | 45.05 | 44.29 | -0.03% | 9,312 |
| Jan 22, 2025 | 45.05 | 45.16 | 45.03 | 45.06 | 44.30 | 0.02% | 21,987 |
| Jan 21, 2025 | 45.01 | 45.07 | 45.00 | 45.05 | 44.29 | 0.23% | 7,772 |