Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)
NYSEARCA: GHYB · Real-Time Price · USD
45.03
-0.07 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.04 | 45.00 | 45.03 | 45.03 | -0.16% | 3,919 |
| Apr 27, 2026 | 45.08 | 45.16 | 45.08 | 45.10 | 45.10 | 0.08% | 2,917 |
| Apr 24, 2026 | 45.09 | 45.09 | 44.99 | 45.07 | 45.07 | 0.09% | 4,068 |
| Apr 23, 2026 | 45.07 | 45.10 | 44.92 | 45.02 | 45.02 | -0.13% | 6,244 |
| Apr 22, 2026 | 45.09 | 45.13 | 45.07 | 45.08 | 45.08 | 0.11% | 3,437 |
| Apr 21, 2026 | 45.11 | 45.15 | 45.03 | 45.03 | 45.03 | -0.18% | 4,949 |
| Apr 20, 2026 | 45.13 | 45.16 | 45.09 | 45.11 | 45.11 | -0.09% | 5,565 |
| Apr 17, 2026 | 45.10 | 45.18 | 45.10 | 45.15 | 45.15 | 0.34% | 2,622 |
| Apr 16, 2026 | 45.05 | 45.05 | 44.96 | 45.00 | 45.00 | -0.10% | 4,245 |
| Apr 15, 2026 | 45.05 | 45.08 | 44.99 | 45.04 | 45.04 | 0.03% | 5,881 |
| Apr 14, 2026 | 44.98 | 45.08 | 44.96 | 45.03 | 45.03 | 0.28% | 4,905 |
| Apr 13, 2026 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | 0.25% | 3,718 |
| Apr 10, 2026 | 44.89 | 44.92 | 44.77 | 44.79 | 44.79 | -0.28% | 4,878 |
| Apr 9, 2026 | 44.97 | 44.99 | 44.81 | 44.91 | 44.91 | 0.11% | 7,728 |
| Apr 8, 2026 | 45.08 | 45.12 | 44.82 | 44.86 | 44.86 | 0.52% | 11,543 |
| Apr 7, 2026 | 44.60 | 44.67 | 44.43 | 44.63 | 44.63 | 0.06% | 9,952 |
| Apr 6, 2026 | 44.48 | 44.60 | 44.48 | 44.60 | 44.60 | 0.27% | 4,623 |
| Apr 2, 2026 | 44.30 | 44.54 | 44.30 | 44.48 | 44.48 | 0.09% | 3,008 |
| Apr 1, 2026 | 44.33 | 44.44 | 44.33 | 44.44 | 44.44 | -0.30% | 9,672 |
| Mar 31, 2026 | 44.34 | 44.58 | 44.29 | 44.57 | 44.31 | 0.96% | 3,811 |
| Mar 30, 2026 | 44.20 | 44.28 | 44.12 | 44.15 | 43.89 | 0.17% | 5,965 |
| Mar 27, 2026 | 44.11 | 44.13 | 44.01 | 44.07 | 43.81 | -0.05% | 23,367 |
| Mar 26, 2026 | 44.45 | 44.46 | 44.10 | 44.10 | 43.83 | -0.79% | 71,743 |
| Mar 25, 2026 | 44.52 | 44.57 | 44.43 | 44.44 | 44.18 | 0.23% | 11,772 |
| Mar 24, 2026 | 44.42 | 44.42 | 44.30 | 44.34 | 44.08 | -0.35% | 4,720 |
| Mar 23, 2026 | 44.56 | 44.60 | 44.38 | 44.49 | 44.23 | 0.51% | 6,250 |
| Mar 20, 2026 | 44.46 | 44.46 | 44.23 | 44.27 | 44.01 | -0.66% | 5,278 |
| Mar 19, 2026 | 44.38 | 44.60 | 44.25 | 44.57 | 44.30 | 0.18% | 8,094 |
| Mar 18, 2026 | 44.63 | 44.64 | 44.48 | 44.49 | 44.22 | -0.49% | 2,866 |
| Mar 17, 2026 | 44.54 | 44.71 | 44.54 | 44.70 | 44.44 | 0.45% | 4,446 |
| Mar 16, 2026 | 44.53 | 44.61 | 44.50 | 44.50 | 44.24 | 0.31% | 5,734 |
| Mar 13, 2026 | 44.60 | 44.69 | 44.34 | 44.36 | 44.10 | -0.27% | 9,967 |
| Mar 12, 2026 | 44.71 | 44.71 | 44.47 | 44.48 | 44.22 | -0.68% | 9,895 |
| Mar 11, 2026 | 44.94 | 44.94 | 44.78 | 44.79 | 44.52 | -0.26% | 4,710 |
| Mar 10, 2026 | 44.85 | 45.03 | 44.85 | 44.90 | 44.63 | -0.04% | 7,921 |
| Mar 9, 2026 | 44.60 | 44.94 | 44.60 | 44.92 | 44.65 | 0.29% | 5,034 |
| Mar 6, 2026 | 44.85 | 44.96 | 44.72 | 44.79 | 44.52 | -0.36% | 13,250 |
| Mar 5, 2026 | 45.04 | 45.06 | 44.89 | 44.95 | 44.68 | -0.35% | 11,713 |
| Mar 4, 2026 | 45.07 | 45.16 | 45.02 | 45.11 | 44.84 | 0.20% | 2,457 |
| Mar 3, 2026 | 44.82 | 45.03 | 44.82 | 45.02 | 44.75 | -0.13% | 132,975 |
| Mar 2, 2026 | 44.98 | 45.16 | 44.93 | 45.08 | 44.81 | -0.54% | 6,484 |
| Feb 27, 2026 | 45.29 | 45.37 | 45.29 | 45.33 | 44.84 | -0.21% | 11,727 |
| Feb 26, 2026 | 45.42 | 45.45 | 45.37 | 45.42 | 44.93 | - | 10,402 |
| Feb 25, 2026 | 45.41 | 45.46 | 45.41 | 45.42 | 44.93 | 0.03% | 6,615 |
| Feb 24, 2026 | 45.37 | 45.43 | 45.36 | 45.41 | 44.92 | -0.08% | 10,303 |
| Feb 23, 2026 | 45.43 | 45.46 | 45.42 | 45.45 | 44.96 | -0.12% | 4,500 |
| Feb 20, 2026 | 45.44 | 45.55 | 45.44 | 45.50 | 45.01 | 0.12% | 6,682 |
| Feb 19, 2026 | 45.43 | 45.49 | 45.38 | 45.45 | 44.96 | 0.04% | 28,245 |
| Feb 18, 2026 | 45.37 | 45.44 | 45.37 | 45.43 | 44.94 | 0.14% | 4,272 |
| Feb 17, 2026 | 45.35 | 45.42 | 45.30 | 45.37 | 44.88 | -0.08% | 38,956 |
| Feb 13, 2026 | 45.40 | 45.45 | 45.35 | 45.40 | 44.91 | 0.09% | 13,425 |
| Feb 12, 2026 | 45.38 | 45.41 | 45.33 | 45.36 | 44.87 | 0.04% | 25,077 |
| Feb 11, 2026 | 45.40 | 45.42 | 45.31 | 45.34 | 44.85 | -0.12% | 20,243 |
| Feb 10, 2026 | 45.44 | 45.46 | 45.39 | 45.39 | 44.91 | 0.03% | 15,420 |
| Feb 9, 2026 | 45.37 | 45.40 | 45.35 | 45.38 | 44.89 | 0.08% | 11,529 |
| Feb 6, 2026 | 45.33 | 45.37 | 45.22 | 45.35 | 44.86 | 0.26% | 343,039 |
| Feb 5, 2026 | 45.27 | 45.28 | 45.20 | 45.23 | 44.74 | -0.12% | 13,604 |
| Feb 4, 2026 | 45.30 | 45.34 | 45.28 | 45.28 | 44.80 | -0.16% | 8,844 |
| Feb 3, 2026 | 45.39 | 45.45 | 45.27 | 45.36 | 44.87 | -0.01% | 68,034 |
| Feb 2, 2026 | 45.28 | 45.43 | 45.21 | 45.36 | 44.87 | -0.46% | 10,592 |
| Jan 30, 2026 | 45.46 | 45.57 | 45.46 | 45.57 | 44.83 | 0.10% | 11,500 |
| Jan 29, 2026 | 45.61 | 45.61 | 45.13 | 45.53 | 44.78 | -0.16% | 29,229 |
| Jan 28, 2026 | 45.64 | 45.70 | 45.58 | 45.60 | 44.86 | -0.20% | 59,811 |
| Jan 27, 2026 | 45.59 | 45.72 | 45.59 | 45.69 | 44.94 | 0.10% | 19,100 |
| Jan 26, 2026 | 45.63 | 45.65 | 45.60 | 45.64 | 44.90 | 0.11% | 19,134 |
| Jan 23, 2026 | 45.59 | 45.62 | 45.57 | 45.60 | 44.85 | 0.05% | 4,261 |
| Jan 22, 2026 | 45.63 | 45.68 | 45.54 | 45.57 | 44.83 | - | 22,299 |
| Jan 21, 2026 | 45.55 | 45.63 | 45.54 | 45.58 | 44.83 | 0.22% | 6,199 |
| Jan 20, 2026 | 45.38 | 45.51 | 45.35 | 45.48 | 44.73 | -0.26% | 15,625 |
| Jan 16, 2026 | 45.55 | 45.63 | 45.55 | 45.60 | 44.85 | 0.08% | 32,727 |
| Jan 15, 2026 | 45.55 | 45.57 | 45.55 | 45.56 | 44.82 | - | 6,699 |
| Jan 14, 2026 | 45.54 | 45.61 | 45.45 | 45.56 | 44.82 | - | 6,447 |
| Jan 13, 2026 | 45.55 | 45.56 | 45.52 | 45.56 | 44.82 | 0.02% | 6,945 |
| Jan 12, 2026 | 45.47 | 45.59 | 45.47 | 45.55 | 44.81 | 0.01% | 15,464 |
| Jan 9, 2026 | 45.53 | 45.57 | 45.51 | 45.55 | 44.80 | 0.04% | 14,743 |
| Jan 8, 2026 | 45.52 | 45.54 | 45.42 | 45.53 | 44.79 | 0.03% | 8,251 |
| Jan 7, 2026 | 45.57 | 45.57 | 45.50 | 45.52 | 44.77 | -0.01% | 6,463 |
| Jan 6, 2026 | 45.49 | 45.54 | 45.48 | 45.52 | 44.78 | 0.03% | 16,637 |
| Jan 5, 2026 | 45.39 | 45.55 | 45.36 | 45.51 | 44.76 | 0.28% | 14,107 |
| Jan 2, 2026 | 45.45 | 45.45 | 45.34 | 45.38 | 44.64 | 0.13% | 155,871 |
| Dec 31, 2025 | 45.38 | 45.43 | 45.32 | 45.32 | 44.58 | -0.72% | 7,428 |
| Dec 30, 2025 | 45.58 | 45.70 | 45.58 | 45.65 | 44.66 | 0.16% | 26,446 |
| Dec 29, 2025 | 45.54 | 45.60 | 45.54 | 45.58 | 44.59 | -0.01% | 7,642 |
| Dec 26, 2025 | 45.57 | 45.60 | 45.57 | 45.59 | 44.60 | -0.01% | 4,392 |
| Dec 24, 2025 | 45.49 | 45.59 | 45.49 | 45.59 | 44.60 | 0.19% | 2,934 |
| Dec 23, 2025 | 45.42 | 45.51 | 45.42 | 45.50 | 44.52 | 0.05% | 5,167 |
| Dec 22, 2025 | 45.56 | 45.56 | 45.41 | 45.48 | 44.49 | 0.02% | 13,998 |
| Dec 19, 2025 | 45.50 | 45.53 | 45.45 | 45.47 | 44.48 | -0.01% | 94,489 |
| Dec 18, 2025 | 45.45 | 45.54 | 45.43 | 45.48 | 44.49 | 0.23% | 9,442 |
| Dec 17, 2025 | 45.38 | 45.39 | 45.34 | 45.37 | 44.39 | -0.12% | 8,719 |
| Dec 16, 2025 | 45.38 | 45.43 | 45.36 | 45.43 | 44.44 | 0.04% | 4,335 |
| Dec 15, 2025 | 45.44 | 45.44 | 45.38 | 45.41 | 44.42 | 0.07% | 8,271 |
| Dec 12, 2025 | 45.40 | 45.40 | 45.32 | 45.38 | 44.40 | -0.12% | 20,133 |
| Dec 11, 2025 | 45.42 | 45.49 | 45.40 | 45.44 | 44.45 | -0.07% | 3,618 |
| Dec 10, 2025 | 45.26 | 45.49 | 45.26 | 45.47 | 44.48 | 0.36% | 126,837 |
| Dec 9, 2025 | 45.31 | 45.36 | 45.30 | 45.30 | 44.32 | -0.10% | 16,180 |
| Dec 8, 2025 | 45.43 | 45.43 | 45.31 | 45.35 | 44.36 | -0.25% | 9,913 |
| Dec 5, 2025 | 45.42 | 45.51 | 45.41 | 45.46 | 44.47 | 0.13% | 9,923 |
| Dec 4, 2025 | 45.37 | 45.46 | 45.33 | 45.40 | 44.42 | -0.09% | 10,130 |
| Dec 3, 2025 | 45.36 | 45.47 | 45.36 | 45.44 | 44.46 | 0.12% | 3,531 |