Goldman Sachs Ultra Short Bond ETF (GSST)
BATS: GSST · Real-Time Price · USD
50.55
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
50.55
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.55 | - | 79,223 |
| Jun 26, 2025 | 50.52 | 50.55 | 50.52 | 50.55 | 50.55 | 0.07% | 739,651 |
| Jun 25, 2025 | 50.51 | 50.52 | 50.50 | 50.52 | 50.52 | 0.02% | 125,242 |
| Jun 24, 2025 | 50.48 | 50.51 | 50.48 | 50.51 | 50.51 | 0.07% | 611,977 |
| Jun 23, 2025 | 50.47 | 50.49 | 50.46 | 50.47 | 50.47 | - | 170,280 |
| Jun 20, 2025 | 50.46 | 50.47 | 50.45 | 50.47 | 50.47 | 0.02% | 125,285 |
| Jun 18, 2025 | 50.45 | 50.48 | 50.44 | 50.46 | 50.46 | 0.06% | 245,402 |
| Jun 17, 2025 | 50.44 | 50.44 | 50.42 | 50.43 | 50.43 | 0.02% | 71,592 |
| Jun 16, 2025 | 50.41 | 50.43 | 50.41 | 50.42 | 50.42 | 0.04% | 99,897 |
| Jun 13, 2025 | 50.38 | 50.42 | 50.38 | 50.40 | 50.40 | 0.02% | 98,307 |
| Jun 12, 2025 | 50.40 | 50.41 | 50.39 | 50.39 | 50.39 | 0.02% | 85,593 |
| Jun 11, 2025 | 50.38 | 50.39 | 50.29 | 50.38 | 50.38 | 0.02% | 162,671 |
| Jun 10, 2025 | 50.36 | 50.38 | 50.36 | 50.37 | 50.37 | - | 129,423 |
| Jun 9, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 50.37 | 0.05% | 86,829 |
| Jun 6, 2025 | 50.36 | 50.36 | 50.34 | 50.35 | 50.35 | - | 179,933 |
| Jun 5, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 50.35 | - | 126,519 |
| Jun 4, 2025 | 50.34 | 50.36 | 50.33 | 50.35 | 50.35 | 0.04% | 586,180 |
| Jun 3, 2025 | 50.35 | 50.35 | 50.31 | 50.33 | 50.33 | 0.03% | 209,330 |
| Jun 2, 2025 | 50.31 | 50.31 | 50.29 | 50.31 | 50.31 | -0.35% | 176,665 |
| May 30, 2025 | 50.47 | 50.50 | 50.47 | 50.49 | 50.30 | - | 77,131 |
| May 29, 2025 | 50.48 | 50.49 | 50.47 | 50.49 | 50.30 | 0.06% | 220,717 |
| May 28, 2025 | 50.45 | 50.47 | 50.44 | 50.46 | 50.27 | 0.03% | 611,984 |
| May 27, 2025 | 50.42 | 50.47 | 50.42 | 50.44 | 50.25 | - | 230,954 |
| May 23, 2025 | 50.44 | 50.46 | 50.43 | 50.44 | 50.25 | 0.04% | 190,164 |
| May 22, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 50.23 | 0.04% | 56,521 |
| May 21, 2025 | 50.38 | 50.42 | 50.38 | 50.40 | 50.21 | -0.02% | 55,223 |
| May 20, 2025 | 50.40 | 50.43 | 50.40 | 50.41 | 50.22 | - | 138,047 |
| May 19, 2025 | 50.39 | 50.42 | 50.39 | 50.41 | 50.22 | -0.02% | 174,857 |
| May 16, 2025 | 50.44 | 50.44 | 50.39 | 50.42 | 50.23 | 0.18% | 91,340 |
| May 15, 2025 | 50.40 | 50.40 | 50.33 | 50.33 | 50.14 | -0.08% | 163,216 |
| May 14, 2025 | 50.37 | 50.38 | 50.36 | 50.37 | 50.18 | 0.04% | 326,587 |
| May 13, 2025 | 50.36 | 50.39 | 50.27 | 50.35 | 50.16 | 0.02% | 208,246 |
| May 12, 2025 | 50.35 | 50.37 | 50.34 | 50.34 | 50.15 | -0.04% | 156,355 |
| May 9, 2025 | 50.38 | 50.38 | 50.36 | 50.36 | 50.17 | 0.06% | 133,572 |
| May 8, 2025 | 50.35 | 50.38 | 50.30 | 50.33 | 50.14 | - | 156,063 |
| May 7, 2025 | 50.37 | 50.37 | 50.33 | 50.33 | 50.14 | - | 128,725 |
| May 6, 2025 | 50.34 | 50.40 | 50.33 | 50.33 | 50.14 | - | 115,029 |
| May 5, 2025 | 50.34 | 50.46 | 50.32 | 50.33 | 50.14 | 0.02% | 553,367 |
| May 2, 2025 | 50.31 | 50.35 | 50.31 | 50.32 | 50.13 | 0.02% | 145,514 |
| May 1, 2025 | 50.38 | 50.38 | 50.29 | 50.31 | 50.12 | -0.40% | 1,023,009 |
| Apr 30, 2025 | 50.50 | 50.53 | 50.50 | 50.51 | 50.13 | 0.02% | 179,134 |
| Apr 29, 2025 | 50.51 | 50.52 | 50.50 | 50.50 | 50.12 | 0.02% | 121,671 |
| Apr 28, 2025 | 50.53 | 50.53 | 50.37 | 50.49 | 50.11 | 0.01% | 1,500,795 |
| Apr 25, 2025 | 50.47 | 50.49 | 50.46 | 50.49 | 50.10 | 0.07% | 156,606 |
| Apr 24, 2025 | 50.45 | 50.46 | 50.44 | 50.45 | 50.07 | 0.09% | 529,164 |
| Apr 23, 2025 | 50.39 | 50.43 | 50.39 | 50.41 | 50.02 | - | 115,035 |
| Apr 22, 2025 | 50.41 | 50.42 | 50.40 | 50.41 | 50.02 | 0.01% | 96,196 |
| Apr 21, 2025 | 50.40 | 50.41 | 50.39 | 50.40 | 50.02 | - | 97,273 |
| Apr 17, 2025 | 50.42 | 50.55 | 50.39 | 50.40 | 50.02 | 0.12% | 87,122 |
| Apr 16, 2025 | 50.35 | 50.36 | 50.34 | 50.34 | 49.96 | -0.04% | 131,563 |