Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
41.58
+0.13 (0.30%)
At close: Jul 30, 2025, 4:00 PM
41.58
0.00 (0.00%)
After-hours: Jul 30, 2025, 6:30 PM EDT
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 41.71 | 41.80 | 41.58 | 41.58 | 41.58 | 0.30% | 11,501 |
| Jul 29, 2025 | 41.54 | 41.54 | 41.44 | 41.45 | 41.45 | -0.35% | 4,879 |
| Jul 28, 2025 | 41.59 | 41.69 | 41.55 | 41.60 | 41.60 | -1.86% | 6,959 |
| Jul 25, 2025 | 42.28 | 42.39 | 42.28 | 42.39 | 42.39 | -1.06% | 2,551 |
| Jul 24, 2025 | 43.02 | 43.04 | 42.84 | 42.84 | 42.84 | 0.16% | 3,539 |
| Jul 23, 2025 | 42.62 | 42.81 | 42.58 | 42.77 | 42.77 | 4.60% | 3,162 |
| Jul 22, 2025 | 40.81 | 40.92 | 40.71 | 40.89 | 40.89 | 0.37% | 4,680 |
| Jul 21, 2025 | 40.56 | 40.91 | 40.56 | 40.74 | 40.74 | 1.19% | 5,003 |
| Jul 18, 2025 | 40.41 | 40.42 | 40.22 | 40.26 | 40.26 | -0.86% | 4,834 |
| Jul 17, 2025 | 40.50 | 40.63 | 40.44 | 40.61 | 40.61 | 0.59% | 4,633 |
| Jul 16, 2025 | 40.18 | 40.37 | 40.15 | 40.37 | 40.37 | 0.53% | 5,861 |
| Jul 15, 2025 | 40.51 | 40.51 | 40.12 | 40.16 | 40.16 | -0.98% | 18,738 |
| Jul 14, 2025 | 40.57 | 40.68 | 40.44 | 40.56 | 40.56 | -0.02% | 30,139 |
| Jul 11, 2025 | 40.62 | 40.62 | 40.52 | 40.57 | 40.57 | -0.95% | 4,481 |
| Jul 10, 2025 | 40.75 | 40.99 | 40.71 | 40.96 | 40.96 | -0.44% | 5,919 |
| Jul 9, 2025 | 41.02 | 41.14 | 40.94 | 41.14 | 41.14 | 0.31% | 5,076 |
| Jul 8, 2025 | 40.92 | 41.01 | 40.89 | 41.01 | 41.01 | 0.50% | 4,773 |
| Jul 7, 2025 | 41.21 | 41.24 | 40.76 | 40.80 | 40.80 | -2.30% | 11,793 |
| Jul 3, 2025 | 41.82 | 41.85 | 41.76 | 41.76 | 41.76 | 0.04% | 4,918 |
| Jul 2, 2025 | 41.57 | 41.75 | 41.54 | 41.75 | 41.75 | -0.01% | 16,396 |
| Jul 1, 2025 | 41.86 | 41.89 | 41.75 | 41.75 | 41.75 | -0.56% | 6,037 |
| Jun 30, 2025 | 41.94 | 42.00 | 41.90 | 41.99 | 41.99 | -0.40% | 5,700 |
| Jun 27, 2025 | 42.08 | 42.25 | 41.99 | 42.16 | 42.16 | 1.73% | 5,647 |
| Jun 26, 2025 | 41.15 | 41.44 | 41.15 | 41.44 | 41.44 | 2.22% | 9,441 |
| Jun 25, 2025 | 40.51 | 40.59 | 40.48 | 40.54 | 40.54 | -0.44% | 6,944 |
| Jun 24, 2025 | 40.55 | 40.72 | 40.55 | 40.72 | 40.72 | 0.26% | 18,273 |
| Jun 23, 2025 | 40.09 | 40.61 | 40.09 | 40.61 | 40.35 | 0.26% | 20,013 |
| Jun 20, 2025 | 40.72 | 40.72 | 40.49 | 40.51 | 40.24 | -1.75% | 24,608 |
| Jun 18, 2025 | 41.24 | 41.45 | 41.23 | 41.23 | 40.96 | 1.18% | 19,270 |
| Jun 17, 2025 | 40.97 | 41.03 | 40.74 | 40.75 | 40.48 | -1.16% | 15,413 |
| Jun 16, 2025 | 41.34 | 41.56 | 41.23 | 41.23 | 40.96 | 0.21% | 15,912 |
| Jun 13, 2025 | 41.12 | 41.36 | 41.11 | 41.14 | 40.87 | -0.92% | 13,418 |
| Jun 12, 2025 | 41.42 | 41.52 | 41.42 | 41.52 | 41.25 | 0.69% | 2,948 |
| Jun 11, 2025 | 41.29 | 41.45 | 41.24 | 41.24 | 40.97 | -0.17% | 20,611 |
| Jun 10, 2025 | 41.34 | 41.34 | 41.22 | 41.31 | 41.04 | -0.17% | 21,271 |
| Jun 9, 2025 | 41.39 | 41.48 | 41.37 | 41.38 | 41.11 | 0.09% | 19,335 |
| Jun 6, 2025 | 41.35 | 41.38 | 41.24 | 41.34 | 41.07 | 0.65% | 29,347 |
| Jun 5, 2025 | 41.07 | 41.22 | 41.03 | 41.07 | 40.81 | -1.07% | 48,589 |
| Jun 4, 2025 | 41.40 | 41.60 | 41.37 | 41.52 | 41.25 | -0.02% | 30,408 |
| Jun 3, 2025 | 41.49 | 41.60 | 41.41 | 41.53 | 41.26 | -1.09% | 36,969 |
| Jun 2, 2025 | 41.53 | 41.99 | 41.53 | 41.98 | 41.71 | 1.26% | 18,449 |
| May 30, 2025 | 41.36 | 41.46 | 41.24 | 41.46 | 41.19 | 0.25% | 29,011 |
| May 29, 2025 | 41.31 | 41.39 | 41.13 | 41.36 | 41.09 | 0.62% | 40,247 |
| May 28, 2025 | 41.13 | 41.17 | 41.05 | 41.10 | 40.83 | -1.82% | 19,528 |
| May 27, 2025 | 41.59 | 41.91 | 41.59 | 41.86 | 41.59 | 2.69% | 24,612 |
| May 23, 2025 | 40.55 | 40.87 | 40.55 | 40.77 | 40.50 | 0.86% | 20,542 |
| May 22, 2025 | 40.41 | 40.48 | 40.37 | 40.42 | 40.16 | -0.07% | 2,956 |
| May 21, 2025 | 40.75 | 40.78 | 40.45 | 40.45 | 40.19 | -0.82% | 3,531 |
| May 20, 2025 | 40.71 | 40.78 | 40.69 | 40.78 | 40.52 | 0.65% | 9,259 |
| May 19, 2025 | 40.33 | 40.52 | 40.33 | 40.52 | 40.26 | 0.07% | 7,998 |