Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
48.90
-0.43 (-0.87%)
At close: Jan 13, 2026, 4:00 PM EST
48.90
0.00 (0.00%)
After-hours: Jan 13, 2026, 8:00 PM EST
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 49.02 | 49.36 | 48.86 | 48.90 | 48.90 | -0.87% | 30,331 |
| Jan 12, 2026 | 49.29 | 49.43 | 49.24 | 49.33 | 49.33 | 0.57% | 26,674 |
| Jan 9, 2026 | 48.75 | 49.12 | 48.75 | 49.05 | 49.05 | 2.19% | 20,699 |
| Jan 8, 2026 | 47.73 | 48.01 | 47.68 | 48.00 | 48.00 | 0.14% | 30,102 |
| Jan 7, 2026 | 47.83 | 47.98 | 47.79 | 47.94 | 47.94 | -0.13% | 19,724 |
| Jan 6, 2026 | 47.92 | 48.00 | 47.81 | 48.00 | 48.00 | 0.36% | 14,534 |
| Jan 5, 2026 | 47.56 | 47.88 | 47.53 | 47.83 | 47.83 | 2.19% | 15,696 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.64 | 46.81 | 46.81 | 0.47% | 7,994 |
| Dec 31, 2025 | 46.58 | 46.66 | 46.45 | 46.59 | 46.59 | -0.26% | 4,187 |
| Dec 30, 2025 | 46.79 | 46.81 | 46.71 | 46.71 | 46.71 | -0.14% | 6,395 |
| Dec 29, 2025 | 46.61 | 46.78 | 46.61 | 46.78 | 46.78 | 0.34% | 5,134 |
| Dec 26, 2025 | 46.51 | 46.75 | 46.47 | 46.62 | 46.62 | -0.31% | 5,569 |
| Dec 24, 2025 | 46.70 | 46.78 | 46.69 | 46.76 | 46.76 | -0.24% | 3,606 |
| Dec 23, 2025 | 46.91 | 46.96 | 46.78 | 46.88 | 46.87 | -0.58% | 4,597 |
| Dec 22, 2025 | 46.99 | 47.16 | 46.94 | 47.15 | 46.49 | -0.01% | 4,777 |
| Dec 19, 2025 | 47.20 | 47.26 | 47.11 | 47.15 | 46.49 | 0.66% | 4,345 |
| Dec 18, 2025 | 46.93 | 47.08 | 46.75 | 46.84 | 46.19 | 0.52% | 3,334 |
| Dec 17, 2025 | 47.06 | 47.17 | 46.60 | 46.60 | 45.95 | -1.69% | 6,335 |
| Dec 16, 2025 | 47.43 | 47.89 | 47.30 | 47.40 | 46.74 | -1.05% | 3,867 |
| Dec 15, 2025 | 47.97 | 48.03 | 47.84 | 47.90 | 47.23 | 0.83% | 5,402 |
| Dec 12, 2025 | 47.55 | 47.55 | 47.30 | 47.51 | 46.85 | 0.05% | 7,723 |
| Dec 11, 2025 | 47.33 | 47.51 | 47.30 | 47.49 | 46.82 | 0.43% | 2,827 |
| Dec 10, 2025 | 46.88 | 47.30 | 46.85 | 47.28 | 46.62 | 0.83% | 2,481 |
| Dec 9, 2025 | 47.06 | 47.12 | 46.90 | 46.90 | 46.24 | 0.25% | 2,112 |
| Dec 8, 2025 | 46.92 | 46.92 | 46.74 | 46.78 | 46.13 | -0.45% | 5,317 |
| Dec 5, 2025 | 46.96 | 47.05 | 46.96 | 46.99 | 46.33 | -0.02% | 1,904 |
| Dec 4, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 46.34 | 1.09% | 2,531 |
| Dec 3, 2025 | 46.18 | 46.51 | 46.18 | 46.50 | 45.84 | 0.21% | 4,667 |
| Dec 2, 2025 | 46.39 | 46.44 | 45.85 | 46.40 | 45.75 | -0.05% | 5,464 |
| Dec 1, 2025 | 46.40 | 46.58 | 46.40 | 46.42 | 45.77 | -0.57% | 4,605 |
| Nov 28, 2025 | 46.58 | 46.69 | 46.58 | 46.69 | 46.03 | -0.37% | 4,552 |
| Nov 26, 2025 | 46.45 | 46.92 | 46.45 | 46.86 | 46.21 | 1.75% | 4,166 |
| Nov 25, 2025 | 45.68 | 46.05 | 45.62 | 46.05 | 45.41 | 0.22% | 2,881 |
| Nov 24, 2025 | 45.60 | 45.95 | 45.58 | 45.95 | 45.31 | 0.76% | 5,142 |
| Nov 21, 2025 | 45.36 | 45.65 | 45.19 | 45.60 | 44.97 | 1.89% | 2,483 |
| Nov 20, 2025 | 45.58 | 45.71 | 44.76 | 44.76 | 44.13 | -1.30% | 3,016 |
| Nov 19, 2025 | 45.47 | 45.56 | 45.25 | 45.35 | 44.71 | -0.01% | 4,246 |
| Nov 18, 2025 | 45.32 | 45.46 | 45.11 | 45.35 | 44.72 | -2.17% | 7,168 |
| Nov 17, 2025 | 46.76 | 46.76 | 46.36 | 46.36 | 45.71 | -1.72% | 4,281 |
| Nov 14, 2025 | 47.39 | 47.39 | 47.06 | 47.17 | 46.51 | 1.04% | 3,294 |
| Nov 13, 2025 | 47.13 | 47.20 | 46.68 | 46.68 | 46.03 | -1.34% | 3,167 |
| Nov 12, 2025 | 47.31 | 47.34 | 47.28 | 47.31 | 46.65 | 0.63% | 3,138 |
| Nov 11, 2025 | 46.82 | 47.04 | 46.82 | 47.02 | 46.36 | -0.02% | 1,410 |
| Nov 10, 2025 | 46.76 | 47.03 | 46.69 | 47.03 | 46.37 | 0.74% | 4,976 |
| Nov 7, 2025 | 46.37 | 46.68 | 46.27 | 46.68 | 46.03 | 0.30% | 2,846 |
| Nov 6, 2025 | 46.55 | 46.62 | 46.45 | 46.54 | 45.89 | 0.26% | 5,274 |
| Nov 5, 2025 | 46.30 | 46.48 | 46.27 | 46.42 | 45.77 | -0.03% | 3,403 |
| Nov 4, 2025 | 46.62 | 46.67 | 46.44 | 46.44 | 45.79 | -0.78% | 3,587 |
| Nov 3, 2025 | 46.76 | 46.80 | 46.62 | 46.80 | 46.15 | 0.16% | 7,957 |
| Oct 31, 2025 | 46.83 | 46.90 | 46.73 | 46.73 | 46.07 | 0.41% | 3,872 |