Goldman Sachs Ultra Short Bond ETF (GSST)
BATS: GSST · Real-Time Price · USD
50.53
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.53 | 50.54 | 50.52 | 50.53 | 50.53 | - | 156,200 |
| Oct 7, 2025 | 50.51 | 50.53 | 50.40 | 50.53 | 50.53 | 0.07% | 249,059 |
| Oct 6, 2025 | 50.52 | 50.52 | 50.49 | 50.50 | 50.50 | 0.01% | 153,378 |
| Oct 3, 2025 | 50.51 | 50.52 | 50.49 | 50.49 | 50.49 | -0.10% | 239,963 |
| Oct 2, 2025 | 50.48 | 50.54 | 50.48 | 50.54 | 50.54 | 0.10% | 357,849 |
| Oct 1, 2025 | 50.49 | 50.49 | 50.47 | 50.49 | 50.49 | -0.41% | 329,655 |
| Sep 30, 2025 | 50.69 | 50.70 | 50.68 | 50.70 | 50.47 | 0.04% | 110,327 |
| Sep 29, 2025 | 50.69 | 50.69 | 50.67 | 50.68 | 50.45 | -0.02% | 152,163 |
| Sep 26, 2025 | 50.67 | 50.69 | 50.66 | 50.69 | 50.46 | -0.02% | 222,099 |
| Sep 25, 2025 | 50.64 | 50.71 | 50.64 | 50.70 | 50.47 | 0.09% | 319,650 |
| Sep 24, 2025 | 50.67 | 50.67 | 50.65 | 50.66 | 50.42 | 0.01% | 83,751 |
| Sep 23, 2025 | 50.66 | 50.67 | 50.61 | 50.65 | 50.42 | -0.02% | 191,558 |
| Sep 22, 2025 | 50.66 | 50.67 | 50.65 | 50.66 | 50.43 | 0.02% | 319,737 |
| Sep 19, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.42 | 0.04% | 275,826 |
| Sep 18, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.40 | -0.01% | 178,959 |
| Sep 17, 2025 | 50.61 | 50.67 | 50.61 | 50.64 | 50.40 | - | 298,257 |
| Sep 16, 2025 | 50.61 | 50.64 | 50.61 | 50.64 | 50.40 | 0.01% | 546,784 |
| Sep 15, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 50.40 | 0.04% | 220,705 |
| Sep 12, 2025 | 50.60 | 50.62 | 50.59 | 50.61 | 50.38 | 0.04% | 383,378 |
| Sep 11, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.36 | 0.02% | 100,067 |
| Sep 10, 2025 | 50.56 | 50.59 | 50.56 | 50.58 | 50.35 | 0.04% | 185,330 |
| Sep 9, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.33 | - | 86,112 |
| Sep 8, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 50.33 | - | 143,850 |
| Sep 5, 2025 | 50.56 | 50.56 | 50.54 | 50.56 | 50.33 | 0.14% | 74,643 |
| Sep 4, 2025 | 50.48 | 50.51 | 50.48 | 50.49 | 50.26 | - | 488,859 |
| Sep 3, 2025 | 50.49 | 50.53 | 50.48 | 50.49 | 50.26 | 0.03% | 217,073 |
| Sep 2, 2025 | 50.46 | 50.48 | 50.45 | 50.48 | 50.25 | -0.33% | 215,920 |
| Aug 29, 2025 | 50.63 | 50.65 | 50.63 | 50.64 | 50.23 | 0.04% | 144,937 |
| Aug 28, 2025 | 50.60 | 50.62 | 50.60 | 50.62 | 50.21 | - | 170,953 |
| Aug 27, 2025 | 50.60 | 50.62 | 50.60 | 50.62 | 50.21 | 0.02% | 52,628 |
| Aug 26, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.20 | 0.06% | 109,724 |
| Aug 25, 2025 | 50.59 | 50.60 | 50.57 | 50.58 | 50.17 | -0.02% | 274,785 |
| Aug 22, 2025 | 50.56 | 50.60 | 50.56 | 50.59 | 50.18 | 0.06% | 148,386 |
| Aug 21, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.15 | 0.04% | 121,044 |
| Aug 20, 2025 | 50.55 | 50.56 | 50.54 | 50.54 | 50.13 | -0.01% | 237,446 |
| Aug 19, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.14 | 0.03% | 73,335 |
| Aug 18, 2025 | 50.55 | 50.55 | 50.52 | 50.53 | 50.12 | -0.02% | 115,461 |
| Aug 15, 2025 | 50.53 | 50.55 | 50.53 | 50.54 | 50.13 | 0.04% | 84,609 |
| Aug 14, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.12 | - | 138,237 |
| Aug 13, 2025 | 50.49 | 50.54 | 50.49 | 50.52 | 50.12 | 0.02% | 154,723 |
| Aug 12, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.11 | 0.04% | 137,132 |
| Aug 11, 2025 | 50.48 | 50.56 | 50.47 | 50.49 | 50.09 | 0.04% | 118,252 |
| Aug 8, 2025 | 50.49 | 50.49 | 50.47 | 50.47 | 50.07 | -0.02% | 116,903 |
| Aug 7, 2025 | 50.46 | 50.49 | 50.46 | 50.48 | 50.08 | - | 286,319 |
| Aug 6, 2025 | 50.44 | 50.48 | 50.44 | 50.48 | 50.08 | 0.12% | 198,917 |
| Aug 5, 2025 | 50.42 | 50.46 | 50.35 | 50.42 | 50.02 | -0.04% | 73,792 |
| Aug 4, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 50.04 | -0.04% | 188,423 |
| Aug 1, 2025 | 50.42 | 50.50 | 50.41 | 50.46 | 50.06 | -0.19% | 410,520 |
| Jul 31, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 49.96 | -0.01% | 133,366 |
| Jul 30, 2025 | 50.56 | 50.58 | 50.55 | 50.56 | 49.96 | 0.02% | 113,988 |