Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
45.27
-0.02 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
45.27
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.39 | 45.39 | 45.25 | 45.27 | 45.27 | -0.04% | 4,053 |
| Aug 14, 2025 | 45.34 | 45.37 | 45.24 | 45.29 | 45.29 | -0.15% | 3,243 |
| Aug 13, 2025 | 45.32 | 45.36 | 45.30 | 45.35 | 45.35 | 0.32% | 3,983 |
| Aug 12, 2025 | 45.19 | 45.25 | 45.10 | 45.21 | 45.21 | 0.14% | 8,472 |
| Aug 11, 2025 | 45.11 | 45.17 | 45.11 | 45.14 | 45.14 | -0.04% | 1,501 |
| Aug 8, 2025 | 45.16 | 45.17 | 45.12 | 45.16 | 45.16 | 0.08% | 8,131 |
| Aug 7, 2025 | 45.23 | 45.23 | 45.10 | 45.13 | 45.13 | -0.14% | 2,511 |
| Aug 6, 2025 | 45.22 | 45.22 | 45.13 | 45.19 | 45.19 | 0.13% | 7,830 |
| Aug 5, 2025 | 45.13 | 45.14 | 45.08 | 45.13 | 45.13 | 0.05% | 3,803 |
| Aug 4, 2025 | 45.07 | 45.12 | 45.05 | 45.11 | 45.11 | 0.26% | 5,661 |
| Aug 1, 2025 | 44.94 | 45.01 | 44.92 | 44.99 | 44.99 | -0.61% | 2,958 |
| Jul 31, 2025 | 45.26 | 45.32 | 45.23 | 45.27 | 45.00 | 0.10% | 2,618 |
| Jul 30, 2025 | 45.24 | 45.32 | 45.22 | 45.22 | 44.96 | -0.19% | 3,281 |
| Jul 29, 2025 | 45.34 | 45.36 | 45.28 | 45.31 | 45.04 | -0.01% | 4,510 |
| Jul 28, 2025 | 45.35 | 45.40 | 45.28 | 45.32 | 45.05 | -0.02% | 3,942 |
| Jul 25, 2025 | 45.33 | 45.36 | 45.28 | 45.32 | 45.06 | 0.01% | 6,898 |
| Jul 24, 2025 | 45.30 | 45.32 | 45.30 | 45.32 | 45.05 | 0.01% | 1,024 |
| Jul 23, 2025 | 45.30 | 45.33 | 45.27 | 45.32 | 45.05 | 0.01% | 7,374 |
| Jul 22, 2025 | 45.32 | 45.33 | 45.20 | 45.31 | 45.04 | 0.19% | 11,683 |
| Jul 21, 2025 | 45.20 | 45.47 | 45.20 | 45.22 | 44.95 | 0.20% | 8,456 |
| Jul 18, 2025 | 45.17 | 45.17 | 45.07 | 45.13 | 44.87 | 0.08% | 5,742 |
| Jul 17, 2025 | 45.01 | 45.10 | 44.99 | 45.10 | 44.83 | 0.08% | 3,560 |
| Jul 16, 2025 | 45.01 | 45.06 | 44.96 | 45.06 | 44.79 | 0.20% | 3,152 |
| Jul 15, 2025 | 45.16 | 45.16 | 44.96 | 44.97 | 44.70 | -0.28% | 12,964 |
| Jul 14, 2025 | 45.06 | 45.12 | 45.05 | 45.10 | 44.83 | 0.10% | 2,817 |
| Jul 11, 2025 | 45.02 | 45.08 | 45.00 | 45.05 | 44.78 | -0.13% | 8,253 |
| Jul 10, 2025 | 45.12 | 45.12 | 45.08 | 45.11 | 44.84 | -0.04% | 3,192 |
| Jul 9, 2025 | 45.12 | 45.14 | 45.07 | 45.13 | 44.86 | 0.22% | 5,116 |
| Jul 8, 2025 | 45.13 | 45.13 | 45.02 | 45.03 | 44.76 | -0.09% | 9,753 |
| Jul 7, 2025 | 45.20 | 45.22 | 45.06 | 45.07 | 44.80 | -0.38% | 11,555 |
| Jul 3, 2025 | 45.17 | 45.31 | 45.17 | 45.24 | 44.97 | 0.10% | 5,077 |
| Jul 2, 2025 | 45.24 | 45.24 | 45.09 | 45.20 | 44.93 | 0.17% | 2,802 |
| Jul 1, 2025 | 45.08 | 45.14 | 45.08 | 45.12 | 44.85 | -0.55% | 5,080 |
| Jun 30, 2025 | 45.36 | 45.43 | 45.35 | 45.37 | 44.83 | 0.25% | 3,519 |
| Jun 27, 2025 | 45.24 | 45.35 | 45.23 | 45.26 | 44.72 | -0.06% | 105,445 |
| Jun 26, 2025 | 45.22 | 45.29 | 45.22 | 45.28 | 44.74 | 0.27% | 8,071 |
| Jun 25, 2025 | 45.17 | 45.17 | 45.10 | 45.16 | 44.62 | 0.08% | 11,732 |
| Jun 24, 2025 | 45.03 | 45.14 | 45.02 | 45.12 | 44.58 | 0.23% | 12,856 |
| Jun 23, 2025 | 44.93 | 45.02 | 44.93 | 45.02 | 44.48 | 0.22% | 8,312 |
| Jun 20, 2025 | 44.80 | 44.92 | 44.80 | 44.92 | 44.38 | 0.36% | 8,004 |
| Jun 18, 2025 | 44.77 | 44.81 | 44.70 | 44.76 | 44.23 | 0.11% | 16,755 |
| Jun 17, 2025 | 44.79 | 44.82 | 44.71 | 44.71 | 44.18 | -0.19% | 12,565 |
| Jun 16, 2025 | 44.89 | 44.89 | 44.70 | 44.80 | 44.26 | 0.35% | 10,190 |
| Jun 13, 2025 | 44.67 | 44.77 | 44.64 | 44.64 | 44.11 | -0.15% | 13,004 |
| Jun 12, 2025 | 44.85 | 44.85 | 44.63 | 44.71 | 44.18 | -0.11% | 21,028 |
| Jun 11, 2025 | 44.81 | 44.88 | 44.76 | 44.76 | 44.23 | 0.07% | 13,232 |
| Jun 10, 2025 | 44.73 | 44.73 | 44.62 | 44.73 | 44.20 | 0.07% | 9,409 |
| Jun 9, 2025 | 44.68 | 44.70 | 44.64 | 44.70 | 44.16 | 0.12% | 3,613 |
| Jun 6, 2025 | 44.78 | 44.78 | 44.63 | 44.65 | 44.11 | 0.13% | 14,665 |
| Jun 5, 2025 | 44.75 | 44.86 | 44.59 | 44.59 | 44.06 | -0.29% | 38,395 |