Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
45.62
-0.23 (-0.50%)
At close: Oct 8, 2025, 4:00 PM EDT
45.62
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.81 | 45.84 | 45.58 | 45.62 | 45.62 | -0.50% | 9,144 |
| Oct 7, 2025 | 46.08 | 46.08 | 45.85 | 45.85 | 45.85 | -1.44% | 3,616 |
| Oct 6, 2025 | 46.37 | 46.73 | 46.37 | 46.52 | 46.52 | 1.66% | 6,107 |
| Oct 3, 2025 | 45.78 | 45.88 | 45.73 | 45.76 | 45.76 | 1.84% | 7,017 |
| Oct 2, 2025 | 44.98 | 44.98 | 44.76 | 44.94 | 44.94 | -0.18% | 7,662 |
| Oct 1, 2025 | 45.04 | 45.04 | 44.96 | 45.02 | 45.02 | -0.18% | 2,301 |
| Sep 30, 2025 | 45.01 | 45.10 | 44.87 | 45.10 | 45.10 | -0.43% | 3,338 |
| Sep 29, 2025 | 45.30 | 45.34 | 45.29 | 45.29 | 45.29 | 0.08% | 3,492 |
| Sep 26, 2025 | 45.34 | 45.34 | 45.15 | 45.26 | 45.26 | 0.06% | 2,966 |
| Sep 25, 2025 | 45.17 | 45.26 | 45.14 | 45.23 | 45.23 | -0.57% | 3,117 |
| Sep 24, 2025 | 45.58 | 45.58 | 45.43 | 45.49 | 45.49 | -0.22% | 3,731 |
| Sep 23, 2025 | 45.69 | 45.80 | 45.59 | 45.59 | 45.59 | -0.20% | 2,641 |
| Sep 22, 2025 | 45.51 | 45.68 | 45.44 | 45.68 | 45.68 | 0.52% | 2,258 |
| Sep 19, 2025 | 45.44 | 45.51 | 45.43 | 45.44 | 45.44 | -0.89% | 2,595 |
| Sep 18, 2025 | 45.69 | 45.92 | 45.67 | 45.85 | 45.85 | 0.55% | 4,326 |
| Sep 17, 2025 | 45.77 | 45.88 | 45.59 | 45.59 | 45.59 | -0.36% | 2,042 |
| Sep 16, 2025 | 45.67 | 45.82 | 45.67 | 45.76 | 45.76 | 0.02% | 8,836 |
| Sep 15, 2025 | 45.62 | 45.75 | 45.62 | 45.75 | 45.75 | 0.71% | 6,876 |
| Sep 12, 2025 | 45.39 | 45.52 | 45.30 | 45.43 | 45.43 | -0.65% | 4,400 |
| Sep 11, 2025 | 45.63 | 45.73 | 45.63 | 45.72 | 45.72 | 1.01% | 5,804 |
| Sep 10, 2025 | 45.46 | 45.46 | 45.27 | 45.27 | 45.27 | 0.45% | 7,621 |
| Sep 9, 2025 | 44.95 | 45.06 | 44.91 | 45.06 | 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 |