Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)

GSJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	36.93	37.01	36.93	36.96	36.96	0.51%	4,283
Jan 16, 2025	36.74	36.85	36.72	36.78	36.78	-0.50%	6,019
Jan 15, 2025	36.96	36.98	36.81	36.96	36.96	1.43%	3,733
Jan 14, 2025	36.36	36.53	36.31	36.44	36.44	-0.12%	9,827
Jan 13, 2025	36.23	36.49	36.20	36.49	36.49	0.23%	28,381
Jan 10, 2025	36.83	36.83	36.39	36.40	36.40	-3.23%	114,573
Jan 8, 2025	37.43	37.62	37.43	37.62	37.62	-0.29%	7,223
Jan 7, 2025	38.04	38.04	37.68	37.73	37.73	-0.13%	11,154
Jan 6, 2025	37.90	38.03	37.77	37.77	37.77	0.10%	10,551
Jan 3, 2025	37.53	37.75	37.46	37.74	37.74	0.28%	14,246
Jan 2, 2025	37.75	37.79	37.55	37.63	37.63	-0.14%	10,413
Dec 31, 2024	37.70	37.83	37.67	37.68	37.68	-0.11%	7,495
Dec 30, 2024	37.63	37.78	37.52	37.72	37.72	-0.77%	9,719
Dec 27, 2024	38.00	38.06	37.85	38.01	38.01	0.69%	18,015
Dec 26, 2024	37.58	37.77	37.58	37.75	37.75	1.32%	10,584
Dec 24, 2024	37.31	37.33	37.26	37.26	37.26	-0.19%	11,548
Dec 23, 2024	37.07	37.33	37.00	37.33	37.33	-0.46%	17,436
Dec 20, 2024	37.20	37.81	37.20	37.51	37.19	-0.15%	10,393
Dec 19, 2024	37.82	37.82	37.47	37.56	37.24	0.22%	15,605
Dec 18, 2024	38.41	38.46	37.48	37.48	37.16	-2.24%	7,937
Dec 17, 2024	38.31	38.48	38.31	38.34	38.01	-0.54%	7,450
Dec 16, 2024	38.56	38.61	38.49	38.55	38.22	-0.54%	7,794
Dec 13, 2024	38.79	38.80	38.66	38.76	38.43	-1.08%	2,814
Dec 12, 2024	39.32	39.35	39.18	39.18	38.85	-0.83%	6,177
Dec 11, 2024	39.47	39.56	39.43	39.51	39.17	1.22%	3,701
Dec 10, 2024	39.11	39.14	39.01	39.03	38.70	-0.60%	4,579
Dec 9, 2024	39.50	39.52	39.27	39.27	38.93	-0.80%	5,452
Dec 6, 2024	39.58	39.60	39.54	39.58	39.24	-	7,825
Dec 5, 2024	39.71	39.74	39.58	39.58	39.24	-0.08%	16,238
Dec 4, 2024	39.70	39.70	39.60	39.61	39.27	-0.57%	5,061
Dec 3, 2024	39.79	39.91	39.69	39.84	39.50	1.36%	23,086
Dec 2, 2024	39.16	39.37	39.12	39.30	38.97	1.40%	11,645
Nov 29, 2024	38.54	38.76	38.53	38.76	38.43	2.49%	3,221
Nov 27, 2024	38.00	38.01	37.77	37.82	37.50	-0.23%	9,839
Nov 26, 2024	37.84	37.91	37.69	37.91	37.59	-0.53%	10,618
Nov 25, 2024	37.99	38.15	37.97	38.11	37.79	0.62%	7,687
Nov 22, 2024	37.78	37.95	37.75	37.88	37.55	0.69%	11,930
Nov 21, 2024	37.53	37.68	37.48	37.62	37.30	0.44%	21,613
Nov 20, 2024	37.30	37.45	37.22	37.45	37.13	-0.74%	17,689
Nov 19, 2024	37.51	37.82	37.51	37.73	37.41	-0.01%	22,342
Nov 18, 2024	37.48	37.83	37.48	37.74	37.41	0.49%	19,205
Nov 15, 2024	37.42	37.57	37.39	37.55	37.23	-0.50%	28,134
Nov 14, 2024	37.76	37.83	37.71	37.74	37.42	0.23%	29,223
Nov 13, 2024	37.64	37.73	37.55	37.65	37.33	-0.92%	25,501
Nov 12, 2024	38.25	38.25	37.79	38.00	37.68	-1.45%	10,038
Nov 11, 2024	38.45	38.66	38.45	38.56	38.23	0.30%	7,269
Nov 8, 2024	38.44	38.50	38.37	38.45	38.12	-1.11%	11,237
Nov 7, 2024	38.78	38.89	38.58	38.88	38.55	0.80%	20,057
Nov 6, 2024	38.04	38.57	38.04	38.57	38.24	0.73%	23,707
Nov 5, 2024	37.92	38.46	37.92	38.29	37.96	1.43%	110,958
Nov 4, 2024	37.81	37.98	37.70	37.75	37.43	0.39%	56,888
Nov 1, 2024	37.58	37.74	37.55	37.61	37.29	0.07%	30,369
Oct 31, 2024	37.64	37.64	37.30	37.58	37.26	-0.61%	12,376
Oct 30, 2024	38.00	38.09	37.68	37.81	37.49	0.14%	31,333
Oct 29, 2024	37.66	37.84	37.66	37.76	37.44	0.90%	8,573
Oct 28, 2024	37.44	37.51	37.32	37.42	37.10	0.65%	4,670
Oct 25, 2024	37.36	37.39	37.13	37.18	36.86	-0.05%	8,751
Oct 24, 2024	37.17	37.20	37.04	37.20	36.88	0.82%	6,449
Oct 23, 2024	36.92	36.95	36.76	36.90	36.58	-2.11%	18,462
Oct 22, 2024	37.70	37.70	37.56	37.69	37.37	-1.25%	16,815
Oct 21, 2024	38.39	38.41	38.07	38.17	37.84	-1.57%	15,065
Oct 18, 2024	38.71	38.81	38.70	38.78	38.45	0.41%	6,264
Oct 17, 2024	38.86	38.86	38.62	38.62	38.29	-0.62%	4,825
Oct 16, 2024	38.71	38.92	38.68	38.86	38.53	0.72%	11,907
Oct 15, 2024	39.01	39.01	38.58	38.58	38.25	-1.97%	6,502
Oct 14, 2024	39.32	39.40	39.29	39.36	39.02	0.06%	6,287
Oct 11, 2024	39.28	39.38	39.28	39.34	39.00	0.19%	5,519
Oct 10, 2024	38.90	39.26	38.90	39.26	38.93	0.02%	5,558
Oct 9, 2024	39.11	39.25	39.10	39.25	38.92	-0.69%	3,169
Oct 8, 2024	39.47	39.60	39.46	39.53	39.19	0.43%	5,423
Oct 7, 2024	39.44	39.51	39.36	39.36	39.02	-1.09%	4,865
Oct 4, 2024	39.68	39.79	39.61	39.79	39.45	1.42%	3,846
Oct 3, 2024	39.03	39.27	39.03	39.24	38.90	-0.42%	8,392
Oct 2, 2024	39.32	39.47	39.19	39.40	39.07	-0.55%	10,224

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.