Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)

GHYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.94	44.94	44.78	44.79	44.79	-0.26%	4,710
Mar 10, 2026	44.85	45.03	44.85	44.90	44.90	-0.04%	7,921
Mar 9, 2026	44.60	44.94	44.60	44.92	44.92	0.29%	5,034
Mar 6, 2026	44.85	44.96	44.72	44.79	44.79	-0.36%	13,250
Mar 5, 2026	45.04	45.06	44.89	44.95	44.95	-0.35%	11,713
Mar 4, 2026	45.07	45.16	45.02	45.11	45.11	0.20%	2,457
Mar 3, 2026	44.82	45.03	44.82	45.02	45.02	-0.13%	132,975
Mar 2, 2026	44.98	45.16	44.93	45.08	45.08	-0.54%	6,484
Feb 27, 2026	45.29	45.37	45.29	45.33	45.11	-0.21%	11,727
Feb 26, 2026	45.42	45.45	45.37	45.42	45.20	-	10,402
Feb 25, 2026	45.41	45.46	45.41	45.42	45.20	0.03%	6,615
Feb 24, 2026	45.37	45.43	45.36	45.41	45.19	-0.08%	10,303
Feb 23, 2026	45.43	45.46	45.42	45.45	45.23	-0.12%	4,500
Feb 20, 2026	45.44	45.55	45.44	45.50	45.28	0.12%	6,682
Feb 19, 2026	45.43	45.49	45.38	45.45	45.23	0.04%	28,245
Feb 18, 2026	45.37	45.44	45.37	45.43	45.21	0.14%	4,272
Feb 17, 2026	45.35	45.42	45.30	45.37	45.15	-0.08%	38,956
Feb 13, 2026	45.40	45.45	45.35	45.40	45.18	0.09%	13,425
Feb 12, 2026	45.38	45.41	45.33	45.36	45.14	0.04%	25,077
Feb 11, 2026	45.40	45.42	45.31	45.34	45.12	-0.12%	20,243
Feb 10, 2026	45.44	45.46	45.39	45.39	45.17	0.03%	15,420
Feb 9, 2026	45.37	45.40	45.35	45.38	45.16	0.08%	11,529
Feb 6, 2026	45.33	45.37	45.22	45.35	45.13	0.26%	343,039
Feb 5, 2026	45.27	45.28	45.20	45.23	45.01	-0.12%	13,604
Feb 4, 2026	45.30	45.34	45.28	45.28	45.06	-0.16%	8,844
Feb 3, 2026	45.39	45.45	45.27	45.36	45.14	-0.01%	68,034
Feb 2, 2026	45.28	45.43	45.21	45.36	45.14	-0.46%	10,592
Jan 30, 2026	45.46	45.57	45.46	45.57	45.09	0.10%	11,500
Jan 29, 2026	45.61	45.61	45.13	45.53	45.05	-0.16%	29,229
Jan 28, 2026	45.64	45.70	45.58	45.60	45.12	-0.20%	59,811
Jan 27, 2026	45.59	45.72	45.59	45.69	45.21	0.10%	19,100
Jan 26, 2026	45.63	45.65	45.60	45.64	45.17	0.11%	19,134
Jan 23, 2026	45.59	45.62	45.57	45.60	45.12	0.05%	4,261
Jan 22, 2026	45.63	45.68	45.54	45.57	45.10	-	22,299
Jan 21, 2026	45.55	45.63	45.54	45.58	45.10	0.22%	6,199
Jan 20, 2026	45.38	45.51	45.35	45.48	45.00	-0.26%	15,625
Jan 16, 2026	45.55	45.63	45.55	45.60	45.12	0.08%	32,727
Jan 15, 2026	45.55	45.57	45.55	45.56	45.08	-	6,699
Jan 14, 2026	45.54	45.61	45.45	45.56	45.08	-	6,447
Jan 13, 2026	45.55	45.56	45.52	45.56	45.08	0.02%	6,945
Jan 12, 2026	45.47	45.59	45.47	45.55	45.07	0.01%	15,464
Jan 9, 2026	45.53	45.57	45.51	45.55	45.07	0.04%	14,743
Jan 8, 2026	45.52	45.54	45.42	45.53	45.05	0.03%	8,251
Jan 7, 2026	45.57	45.57	45.50	45.52	45.04	-0.01%	6,463
Jan 6, 2026	45.49	45.54	45.48	45.52	45.04	0.03%	16,637
Jan 5, 2026	45.39	45.55	45.36	45.51	45.03	0.28%	14,107
Jan 2, 2026	45.45	45.45	45.34	45.38	44.91	0.13%	155,871
Dec 31, 2025	45.38	45.43	45.32	45.32	44.85	-0.72%	7,428
Dec 30, 2025	45.58	45.70	45.58	45.65	44.93	0.16%	26,446
Dec 29, 2025	45.54	45.60	45.54	45.58	44.86	-0.01%	7,642

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.