Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
44.82
+0.05 (0.10%)
May 30, 2025, 4:00 PM - Market closed
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 44.77 | 44.84 | 44.75 | 44.82 | 44.82 | 0.09% | 15,289 |
| May 29, 2025 | 44.78 | 44.84 | 44.74 | 44.77 | 44.77 | 0.11% | 12,133 |
| May 28, 2025 | 44.72 | 44.74 | 44.64 | 44.73 | 44.73 | 0.17% | 12,302 |
| May 27, 2025 | 44.66 | 44.72 | 44.58 | 44.65 | 44.65 | 0.57% | 23,945 |
| May 23, 2025 | 44.30 | 44.48 | 44.30 | 44.40 | 44.40 | -0.11% | 5,239 |
| May 22, 2025 | 44.50 | 44.53 | 44.40 | 44.45 | 44.45 | 0.01% | 13,417 |
| May 21, 2025 | 44.60 | 44.64 | 44.44 | 44.44 | 44.44 | -0.59% | 4,514 |
| May 20, 2025 | 44.69 | 44.72 | 44.69 | 44.70 | 44.70 | -0.08% | 3,051 |
| May 19, 2025 | 44.64 | 44.74 | 44.64 | 44.74 | 44.74 | 0.03% | 7,035 |
| May 16, 2025 | 44.59 | 44.73 | 44.59 | 44.73 | 44.73 | 0.14% | 7,967 |
| May 15, 2025 | 44.67 | 44.67 | 44.61 | 44.66 | 44.66 | 0.08% | 7,415 |
| May 14, 2025 | 44.72 | 44.72 | 44.59 | 44.63 | 44.63 | -0.28% | 5,577 |
| May 13, 2025 | 44.73 | 44.79 | 44.68 | 44.75 | 44.75 | 0.23% | 5,151 |
| May 12, 2025 | 44.59 | 44.69 | 44.49 | 44.65 | 44.65 | 0.89% | 7,675 |
| May 9, 2025 | 44.30 | 44.31 | 44.24 | 44.25 | 44.25 | 0.12% | 4,554 |
| 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 |