Goldman Sachs Ultra Short Bond ETF (GSST)
BATS: GSST · Real-Time Price · USD
50.56
+0.01 (0.02%)
Jul 30, 2025, 4:00 PM - Market closed
GSST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 50.56 | 50.57 | 50.55 | 50.57 | - | 0.04% | 58,343 |
Jul 29, 2025 | 50.54 | 50.56 | 50.54 | 50.55 | 50.55 | - | 121,130 |
Jul 28, 2025 | 50.52 | 50.55 | 50.52 | 50.55 | 50.55 | 0.01% | 223,699 |
Jul 25, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.55 | 0.06% | 90,301 |
Jul 24, 2025 | 50.51 | 50.52 | 50.50 | 50.52 | 50.52 | 0.03% | 145,604 |
Jul 23, 2025 | 50.51 | 50.53 | 50.50 | 50.50 | 50.50 | -0.04% | 216,095 |
Jul 22, 2025 | 50.50 | 50.52 | 50.48 | 50.52 | 50.52 | 0.03% | 240,927 |
Jul 21, 2025 | 50.50 | 50.51 | 50.49 | 50.51 | 50.51 | 0.02% | 75,414 |
Jul 18, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.50 | 0.05% | 83,029 |
Jul 17, 2025 | 50.47 | 50.49 | 50.46 | 50.47 | 50.47 | 0.02% | 78,782 |
Jul 16, 2025 | 50.47 | 50.47 | 50.45 | 50.46 | 50.46 | 0.02% | 82,671 |
Jul 15, 2025 | 50.44 | 50.46 | 50.44 | 50.45 | 50.45 | 0.01% | 81,462 |
Jul 14, 2025 | 50.44 | 50.45 | 50.44 | 50.45 | 50.45 | 0.01% | 173,146 |
Jul 11, 2025 | 50.44 | 50.44 | 50.42 | 50.44 | 50.44 | 0.04% | 119,822 |
Jul 10, 2025 | 50.43 | 50.43 | 50.41 | 50.42 | 50.42 | 0.02% | 54,894 |
Jul 9, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.41 | 0.04% | 85,873 |
Jul 8, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.39 | -0.04% | 157,184 |
Jul 7, 2025 | 50.41 | 50.41 | 50.39 | 50.41 | 50.41 | - | 121,710 |
Jul 3, 2025 | 50.38 | 50.44 | 50.38 | 50.41 | 50.41 | 0.06% | 48,598 |
Jul 2, 2025 | 50.37 | 50.38 | 50.37 | 50.38 | 50.38 | 0.02% | 167,061 |
Jul 1, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.37 | -0.38% | 131,035 |
Jun 30, 2025 | 50.55 | 50.58 | 50.54 | 50.56 | 50.37 | 0.03% | 77,048 |
Jun 27, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.36 | - | 79,223 |
Jun 26, 2025 | 50.52 | 50.55 | 50.52 | 50.55 | 50.36 | 0.07% | 739,651 |
Jun 25, 2025 | 50.51 | 50.52 | 50.50 | 50.52 | 50.32 | 0.02% | 125,242 |
Jun 24, 2025 | 50.48 | 50.51 | 50.48 | 50.51 | 50.31 | 0.07% | 611,977 |
Jun 23, 2025 | 50.47 | 50.49 | 50.46 | 50.47 | 50.28 | - | 170,280 |
Jun 20, 2025 | 50.46 | 50.47 | 50.45 | 50.47 | 50.28 | 0.02% | 125,285 |
Jun 18, 2025 | 50.45 | 50.48 | 50.44 | 50.46 | 50.27 | 0.06% | 245,402 |
Jun 17, 2025 | 50.44 | 50.44 | 50.42 | 50.43 | 50.24 | 0.02% | 71,592 |
Jun 16, 2025 | 50.41 | 50.43 | 50.41 | 50.42 | 50.23 | 0.04% | 99,897 |
Jun 13, 2025 | 50.38 | 50.42 | 50.38 | 50.40 | 50.21 | 0.02% | 98,307 |
Jun 12, 2025 | 50.40 | 50.41 | 50.39 | 50.39 | 50.20 | 0.02% | 85,593 |
Jun 11, 2025 | 50.38 | 50.39 | 50.29 | 50.38 | 50.19 | 0.02% | 162,671 |
Jun 10, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.18 | - | 129,423 |
Jun 9, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 50.18 | 0.05% | 86,829 |
Jun 6, 2025 | 50.36 | 50.36 | 50.34 | 50.35 | 50.15 | - | 179,933 |
Jun 5, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 50.15 | - | 126,519 |
Jun 4, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.15 | 0.04% | 586,180 |
Jun 3, 2025 | 50.35 | 50.35 | 50.31 | 50.33 | 50.13 | 0.03% | 209,330 |
Jun 2, 2025 | 50.31 | 50.31 | 50.29 | 50.31 | 50.12 | -0.35% | 176,665 |
May 30, 2025 | 50.47 | 50.50 | 50.47 | 50.49 | 50.11 | - | 77,131 |
May 29, 2025 | 50.48 | 50.49 | 50.47 | 50.49 | 50.11 | 0.06% | 220,717 |
May 28, 2025 | 50.45 | 50.47 | 50.44 | 50.46 | 50.08 | 0.03% | 611,984 |
May 27, 2025 | 50.42 | 50.47 | 50.42 | 50.44 | 50.06 | - | 230,954 |
May 23, 2025 | 50.44 | 50.46 | 50.43 | 50.44 | 50.06 | 0.04% | 190,164 |
May 22, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 50.04 | 0.04% | 56,521 |
May 21, 2025 | 50.38 | 50.42 | 50.38 | 50.40 | 50.02 | -0.02% | 55,223 |
May 20, 2025 | 50.40 | 50.43 | 50.40 | 50.41 | 50.03 | - | 138,047 |
May 19, 2025 | 50.39 | 50.42 | 50.39 | 50.41 | 50.03 | -0.02% | 174,857 |