Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) Historical Stock Data
43.21 ↑0.07 (0.16%)
As of April 18, 2024, 11:15am EST.
Historical Data
In the past 30 trading days, GHYB is down -0.02% a day on average. There have been 17 days where Goldman Sachs Access High Yield Corporate Bond ETF closed green and 13 days where GHYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 43.17 | 43.21 | ↑$0.04 (0.09%) | 43.14 | 43.26 | 5.82K |
| 2024-04-18 | 42.97 | 43.14 | ↑$0.17 (0.39%) | 42.97 | 43.14 | 20.26K |
| 2024-04-17 | 43.21 | 43.12 | ↓$0.09 (-0.21%) | 43.06 | 43.21 | 15.72K |
| 2024-04-16 | 43.09 | 43.12 | ↑$0.03 (0.07%) | 42.97 | 43.12 | 27.27K |
| 2024-04-15 | 43.42 | 43.19 | ↓$0.23 (-0.53%) | 43.13 | 43.42 | 18.94K |
| 2024-04-12 | 43.44 | 43.45 | ↑$0.01 (0.02%) | 43.37 | 43.45 | 21.45K |
| 2024-04-11 | 43.42 | 43.43 | ↑$0.01 (0.02%) | 43.32 | 43.50 | 30.88K |
| 2024-04-10 | 43.69 | 43.47 | ↓$0.22 (-0.50%) | 43.41 | 43.69 | 28.31K |
| 2024-04-09 | 43.86 | 43.89 | ↑$0.03 (0.07%) | 43.76 | 43.90 | 20.34K |
| 2024-04-08 | 43.65 | 43.76 | ↑$0.11 (0.25%) | 43.65 | 43.79 | 31.05K |
| 2024-04-05 | 43.76 | 43.69 | ↓$0.07 (-0.16%) | 43.65 | 43.76 | 14.67K |
| 2024-04-04 | 43.84 | 43.73 | ↓$0.11 (-0.25%) | 43.67 | 43.89 | 15.88K |
| 2024-04-03 | 43.65 | 43.75 | ↑$0.10 (0.23%) | 43.64 | 43.78 | 21.77K |
| 2024-04-02 | 43.63 | 43.72 | ↑$0.09 (0.21%) | 43.46 | 43.72 | 23.92K |
| 2024-04-01 | 43.95 | 43.48 | ↓$0.47 (-1.07%) | 43.48 | 43.95 | 79.99K |
| 2024-03-28 | 44.30 | 44.23 | ↓$0.07 (-0.16%) | 44.20 | 44.30 | 26.26K |
| 2024-03-27 | 44.16 | 44.29 | ↑$0.13 (0.29%) | 44.12 | 44.29 | 11.18K |
| 2024-03-26 | 44.14 | 44.07 | ↓$0.07 (-0.16%) | 44.07 | 44.17 | 22K |
| 2024-03-25 | 44.14 | 44.18 | ↑$0.04 (0.09%) | 44.14 | 44.22 | 13.11K |
| 2024-03-22 | 44.32 | 44.22 | ↓$0.10 (-0.22%) | 44.22 | 44.35 | 11.39K |
| 2024-03-21 | 44.30 | 44.25 | ↓$0.05 (-0.11%) | 44.19 | 44.34 | 9.98K |
| 2024-03-20 | 44.04 | 44.57 | ↑$0.53 (1.20%) | 44.02 | 44.57 | 18K |
| 2024-03-19 | 43.89 | 44.08 | ↑$0.19 (0.43%) | 43.89 | 44.08 | 12.85K |
| 2024-03-18 | 43.84 | 43.85 | ↑$0.01 (0.02%) | 43.81 | 43.94 | 10.60K |
| 2024-03-15 | 43.78 | 43.80 | ↑$0.02 (0.05%) | 43.75 | 43.86 | 8.76K |
| 2024-03-14 | 43.92 | 43.80 | ↓$0.11 (-0.26%) | 43.76 | 43.95 | 7.04K |
| 2024-03-13 | 44.05 | 44.06 | ↑$0.01 (0.02%) | 44.04 | 44.12 | 8.18K |
| 2024-03-12 | 44.02 | 44.02 | ↓$0.00 (-0.01%) | 43.96 | 44.07 | 8.79K |
| 2024-03-11 | 43.93 | 43.95 | ↑$0.02 (0.05%) | 43.91 | 43.99 | 8.85K |
| 2024-03-08 | 44.11 | 43.96 | ↓$0.15 (-0.34%) | 43.95 | 44.14 | 16.82K |
Create an account or log in to view more rows.
$GHYB -
Buy
buy
buy!
$GHYB love this stock!!!!
$GHYB If options never existed
what do you think this stock would be trading at?
$GHYB pressure
$GHYB looks good
$GHYB 5 minute looks sexy
$GHYB wow
$GHYB I don't know shit
but I know I'm holdin till I at least triple up
$GHYB almost time for the running
$GHYB Powell save me