Goldman Sachs Ultra Short Bond ETF (GSST)

GSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.56	50.56	50.55	50.56	50.56	0.03%	22,209
Jun 25, 2026	50.56	50.56	50.54	50.54	50.54	-0.02%	30,813
Jun 24, 2026	50.52	50.55	50.52	50.55	50.55	0.06%	244,124
Jun 23, 2026	50.55	50.55	50.51	50.52	50.52	0.02%	15,144
Jun 22, 2026	50.48	50.51	50.48	50.51	50.51	-0.02%	207,813
Jun 18, 2026	50.51	50.52	50.50	50.52	50.52	0.08%	294,452
Jun 17, 2026	50.51	50.51	50.47	50.48	50.48	-0.04%	96,406
Jun 16, 2026	50.50	50.51	50.49	50.50	50.50	-	85,394
Jun 15, 2026	50.50	50.51	50.49	50.50	50.50	0.04%	448,382
Jun 12, 2026	50.47	50.48	50.47	50.48	50.48	-	153,521
Jun 11, 2026	50.45	50.48	50.45	50.48	50.48	0.05%	139,349
Jun 10, 2026	50.45	50.47	50.44	50.46	50.46	0.02%	205,280
Jun 9, 2026	50.45	50.45	50.44	50.45	50.45	0.03%	344,749
Jun 8, 2026	50.45	50.45	50.43	50.43	50.43	-	162,221
Jun 5, 2026	50.43	50.44	50.42	50.43	50.43	-	159,346
Jun 4, 2026	50.44	50.45	50.43	50.43	50.43	0.01%	123,720
Jun 3, 2026	50.42	50.43	50.42	50.43	50.43	-	230,891
Jun 2, 2026	50.42	50.43	50.42	50.43	50.43	-	201,297
Jun 1, 2026	50.44	50.44	50.41	50.43	50.43	0.05%	227,503
May 29, 2026	50.56	50.58	50.56	50.57	50.40	0.04%	136,591
May 28, 2026	50.55	50.55	50.54	50.55	50.38	0.03%	158,330
May 27, 2026	50.55	50.57	50.52	50.53	50.36	-0.02%	788,917
May 26, 2026	50.55	50.55	50.51	50.54	50.37	0.03%	450,701
May 22, 2026	50.52	50.54	50.51	50.53	50.36	0.07%	332,897
May 21, 2026	50.49	50.50	50.48	50.49	50.32	-0.01%	226,628
May 20, 2026	50.49	50.51	50.49	50.50	50.33	0.03%	232,008
May 19, 2026	50.49	50.50	50.46	50.48	50.31	-0.06%	313,624
May 18, 2026	50.50	50.51	50.49	50.51	50.34	0.03%	220,340
May 15, 2026	50.48	50.50	50.48	50.50	50.33	0.01%	204,040
May 14, 2026	50.48	50.50	50.48	50.49	50.32	0.04%	259,126
May 13, 2026	50.48	50.50	50.46	50.47	50.30	-0.02%	323,290
May 12, 2026	50.47	50.48	50.46	50.48	50.31	-	166,067
May 11, 2026	50.49	50.49	50.47	50.48	50.31	0.01%	157,381
May 8, 2026	50.49	50.49	50.47	50.48	50.31	0.01%	375,625
May 7, 2026	50.47	50.47	50.45	50.47	50.30	0.02%	459,219
May 6, 2026	50.47	50.47	50.43	50.46	50.29	0.04%	320,170
May 5, 2026	50.44	50.45	50.43	50.44	50.27	0.02%	259,755
May 4, 2026	50.43	50.44	50.41	50.43	50.26	-	425,842
May 1, 2026	50.43	50.44	50.42	50.43	50.26	0.02%	179,110
Apr 30, 2026	50.57	50.59	50.57	50.59	50.25	0.08%	188,323
Apr 29, 2026	50.58	50.58	50.52	50.55	50.21	-0.06%	331,823
Apr 28, 2026	50.56	50.58	50.55	50.58	50.24	0.02%	445,365
Apr 27, 2026	50.58	50.58	50.55	50.57	50.23	-0.03%	240,184
Apr 24, 2026	50.56	50.59	50.56	50.59	50.25	0.07%	193,056
Apr 23, 2026	50.54	50.56	50.54	50.55	50.21	0.02%	134,434
Apr 22, 2026	50.55	50.55	50.54	50.54	50.20	0.02%	227,041
Apr 21, 2026	50.54	50.56	50.47	50.53	50.19	-	161,221
Apr 20, 2026	50.53	50.55	50.53	50.53	50.19	-0.02%	126,285
Apr 17, 2026	50.54	50.56	50.53	50.54	50.20	0.08%	680,141
Apr 16, 2026	50.51	50.52	50.50	50.50	50.16	-0.02%	205,889

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.