Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
45.06
-0.49 (-1.08%)
At close: Sep 9, 2025, 4:00 PM
45.06
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.95 | 45.06 | 44.91 | 45.06 | - | -1.08% | 3,082 |
| Sep 8, 2025 | 45.31 | 45.55 | 45.23 | 45.55 | 45.55 | 2.22% | 5,173 |
| Sep 5, 2025 | 44.71 | 44.76 | 44.50 | 44.57 | 44.57 | 0.54% | 3,885 |
| Sep 4, 2025 | 44.12 | 44.33 | 44.07 | 44.33 | 44.33 | 1.13% | 4,166 |
| Sep 3, 2025 | 43.75 | 43.86 | 43.68 | 43.83 | 43.83 | -0.34% | 4,149 |
| Sep 2, 2025 | 43.87 | 43.98 | 43.76 | 43.98 | 43.98 | -0.02% | 7,565 |
| Aug 29, 2025 | 44.04 | 44.04 | 43.90 | 43.99 | 43.99 | -1.33% | 3,510 |
| Aug 28, 2025 | 44.46 | 44.64 | 44.46 | 44.58 | 44.58 | 0.80% | 2,964 |
| Aug 27, 2025 | 43.88 | 44.23 | 43.88 | 44.23 | 44.23 | -0.24% | 3,260 |
| Aug 26, 2025 | 44.20 | 44.34 | 44.17 | 44.34 | 44.34 | -0.14% | 3,056 |
| Aug 25, 2025 | 44.58 | 44.66 | 44.40 | 44.40 | 44.40 | -1.18% | 3,703 |
| Aug 22, 2025 | 44.81 | 44.98 | 44.81 | 44.93 | 44.93 | 1.55% | 3,005 |
| Aug 21, 2025 | 44.33 | 44.40 | 44.24 | 44.24 | 44.24 | -1.07% | 4,061 |
| Aug 20, 2025 | 44.65 | 44.74 | 44.57 | 44.72 | 44.72 | -0.33% | 4,620 |
| Aug 19, 2025 | 44.96 | 45.04 | 44.82 | 44.87 | 44.87 | -0.39% | 2,794 |
| Aug 18, 2025 | 45.00 | 45.08 | 45.00 | 45.04 | 45.04 | 0.13% | 4,268 |
| Aug 15, 2025 | 44.92 | 44.98 | 44.92 | 44.98 | 44.98 | 1.70% | 7,801 |
| Aug 14, 2025 | 44.21 | 44.28 | 44.13 | 44.23 | 44.23 | -0.66% | 3,499 |
| Aug 13, 2025 | 44.53 | 44.62 | 44.52 | 44.53 | 44.53 | 0.04% | 2,315 |
| Aug 12, 2025 | 44.23 | 44.53 | 44.19 | 44.51 | 44.51 | 1.94% | 2,482 |
| Aug 11, 2025 | 43.83 | 43.84 | 43.66 | 43.66 | 43.66 | -0.29% | 9,035 |
| Aug 8, 2025 | 43.66 | 43.88 | 43.66 | 43.79 | 43.79 | 1.52% | 3,779 |
| Aug 7, 2025 | 43.31 | 43.31 | 43.00 | 43.13 | 43.13 | 0.76% | 5,440 |
| Aug 6, 2025 | 42.61 | 42.86 | 42.58 | 42.81 | 42.81 | 1.36% | 3,043 |
| Aug 5, 2025 | 42.27 | 42.29 | 42.13 | 42.23 | 42.23 | -0.20% | 7,542 |
| Aug 4, 2025 | 42.15 | 42.32 | 42.13 | 42.32 | 42.32 | 1.50% | 7,357 |
| Aug 1, 2025 | 41.34 | 41.69 | 41.34 | 41.69 | 41.69 | 0.64% | 3,699 |
| Jul 31, 2025 | 41.65 | 41.66 | 41.41 | 41.42 | 41.42 | -0.37% | 2,485 |
| 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 |