Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
38.27
-0.22 (-0.58%)
At close: Apr 1, 2025, 3:34 PM
38.21
-0.06 (-0.15%)
After-hours: Apr 1, 2025, 4:15 PM EDT
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 38.00 | 38.36 | 37.89 | 38.27 | 38.27 | -0.58% | 5,683 |
| Mar 31, 2025 | 38.26 | 38.49 | 38.20 | 38.49 | 38.49 | -1.06% | 14,402 |
| Mar 28, 2025 | 38.93 | 38.98 | 38.71 | 38.91 | 38.91 | -1.91% | 8,869 |
| Mar 27, 2025 | 39.72 | 39.78 | 39.66 | 39.66 | 39.66 | -0.21% | 4,491 |
| Mar 26, 2025 | 39.91 | 39.96 | 39.75 | 39.75 | 39.75 | -1.25% | 4,116 |
| Mar 25, 2025 | 40.01 | 40.25 | 40.01 | 40.25 | 40.25 | 0.79% | 2,184 |
| Mar 24, 2025 | 39.88 | 39.95 | 39.85 | 39.93 | 39.93 | -0.32% | 3,988 |
| Mar 21, 2025 | 40.00 | 40.10 | 39.96 | 40.06 | 40.06 | - | 1,608 |
| Mar 20, 2025 | 39.84 | 40.06 | 39.84 | 40.06 | 40.06 | -0.48% | 4,985 |
| Mar 19, 2025 | 40.02 | 40.33 | 39.96 | 40.26 | 40.26 | 1.08% | 5,269 |
| Mar 18, 2025 | 39.68 | 39.88 | 39.61 | 39.83 | 39.83 | -0.14% | 10,247 |
| Mar 17, 2025 | 39.87 | 39.97 | 39.82 | 39.88 | 39.88 | 0.86% | 14,254 |
| Mar 14, 2025 | 39.22 | 39.54 | 39.22 | 39.54 | 39.54 | 1.65% | 10,173 |
| Mar 13, 2025 | 38.89 | 39.01 | 38.82 | 38.90 | 38.90 | -0.13% | 10,745 |
| Mar 12, 2025 | 38.85 | 39.05 | 38.68 | 38.95 | 38.95 | 1.66% | 31,933 |
| Mar 11, 2025 | 38.42 | 38.47 | 38.12 | 38.32 | 38.32 | -0.66% | 5,999 |
| Mar 10, 2025 | 38.72 | 38.78 | 38.35 | 38.57 | 38.57 | -1.96% | 7,249 |
| Mar 7, 2025 | 39.18 | 39.34 | 39.02 | 39.34 | 39.34 | 0.73% | 5,331 |
| Mar 6, 2025 | 39.34 | 39.41 | 39.06 | 39.06 | 39.06 | -0.71% | 4,525 |
| Mar 5, 2025 | 38.86 | 39.36 | 38.86 | 39.34 | 39.34 | 2.04% | 6,391 |
| Mar 4, 2025 | 38.36 | 38.77 | 38.19 | 38.55 | 38.55 | -0.75% | 36,425 |
| Mar 3, 2025 | 39.09 | 39.32 | 38.84 | 38.84 | 38.84 | 1.12% | 15,077 |
| Feb 28, 2025 | 38.31 | 38.41 | 38.23 | 38.41 | 38.41 | -0.64% | 3,350 |
| Feb 27, 2025 | 39.09 | 39.09 | 38.66 | 38.66 | 38.66 | -0.49% | 5,962 |
| Feb 26, 2025 | 38.99 | 39.11 | 38.85 | 38.85 | 38.85 | -0.06% | 3,343 |
| Feb 25, 2025 | 38.97 | 38.97 | 38.74 | 38.88 | 38.88 | 0.93% | 6,513 |
| Feb 24, 2025 | 38.47 | 38.67 | 38.46 | 38.52 | 38.52 | -0.33% | 5,558 |
| Feb 21, 2025 | 38.89 | 38.89 | 38.63 | 38.64 | 38.64 | -0.79% | 3,393 |
| Feb 20, 2025 | 38.97 | 38.97 | 38.86 | 38.95 | 38.95 | 0.11% | 4,292 |
| Feb 19, 2025 | 38.78 | 38.91 | 38.76 | 38.91 | 38.91 | -0.62% | 5,704 |
| Feb 18, 2025 | 39.09 | 39.16 | 39.07 | 39.15 | 39.15 | 0.94% | 8,379 |
| Feb 14, 2025 | 38.88 | 38.88 | 38.78 | 38.79 | 38.79 | 0.04% | 2,224 |
| Feb 13, 2025 | 38.53 | 38.77 | 38.50 | 38.77 | 38.77 | 1.76% | 2,309 |
| Feb 12, 2025 | 37.78 | 38.12 | 37.78 | 38.10 | 38.10 | -0.99% | 3,948 |
| Feb 11, 2025 | 38.35 | 38.55 | 38.35 | 38.48 | 38.48 | 0.11% | 3,818 |
| Feb 10, 2025 | 38.51 | 38.54 | 38.44 | 38.44 | 38.44 | 0.26% | 5,069 |
| Feb 7, 2025 | 38.67 | 38.70 | 38.34 | 38.34 | 38.34 | -1.13% | 3,721 |
| Feb 6, 2025 | 38.72 | 38.80 | 38.67 | 38.78 | 38.78 | 0.44% | 1,973 |
| Feb 5, 2025 | 38.36 | 38.62 | 38.36 | 38.61 | 38.61 | 1.08% | 4,316 |
| Feb 4, 2025 | 38.01 | 38.20 | 38.01 | 38.20 | 38.20 | 0.81% | 2,947 |
| Feb 3, 2025 | 37.65 | 38.05 | 37.65 | 37.89 | 37.89 | -0.75% | 10,477 |
| Jan 31, 2025 | 38.50 | 38.56 | 38.18 | 38.18 | 38.18 | -0.90% | 4,230 |
| Jan 30, 2025 | 38.18 | 38.61 | 38.18 | 38.52 | 38.52 | 1.52% | 3,369 |
| Jan 29, 2025 | 38.02 | 38.06 | 37.89 | 37.95 | 37.95 | -0.07% | 3,306 |
| Jan 28, 2025 | 37.90 | 38.01 | 37.90 | 37.97 | 37.97 | 0.63% | 4,615 |
| Jan 27, 2025 | 37.78 | 37.80 | 37.71 | 37.74 | 37.74 | -0.91% | 7,411 |
| Jan 24, 2025 | 38.03 | 38.20 | 38.02 | 38.09 | 38.09 | 0.90% | 4,145 |
| Jan 23, 2025 | 37.54 | 37.75 | 37.54 | 37.75 | 37.75 | 0.87% | 3,185 |
| Jan 22, 2025 | 37.54 | 37.57 | 37.42 | 37.42 | 37.42 | -0.28% | 4,285 |
| Jan 21, 2025 | 37.35 | 37.53 | 37.32 | 37.53 | 37.53 | 1.52% | 12,387 |