Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
46.80
+0.07 (0.16%)
At close: Nov 3, 2025, 4:00 PM EST
46.80
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 46.76 | 46.80 | 46.62 | 46.80 | 46.80 | 0.16% | 7,957 |
| Oct 31, 2025 | 46.83 | 46.90 | 46.73 | 46.73 | 46.73 | 0.41% | 3,872 |
| Oct 30, 2025 | 46.66 | 46.72 | 46.53 | 46.53 | 46.53 | 0.21% | 4,038 |
| Oct 29, 2025 | 46.53 | 46.58 | 46.44 | 46.44 | 46.44 | -0.72% | 1,799 |
| Oct 28, 2025 | 46.60 | 46.89 | 46.58 | 46.77 | 46.77 | 0.30% | 3,464 |
| Oct 27, 2025 | 46.58 | 46.65 | 46.55 | 46.64 | 46.64 | 1.28% | 4,490 |
| Oct 24, 2025 | 46.04 | 46.11 | 46.02 | 46.05 | 46.05 | 0.34% | 3,012 |
| Oct 23, 2025 | 45.90 | 45.90 | 45.83 | 45.89 | 45.89 | 0.15% | 1,385 |
| Oct 22, 2025 | 45.96 | 45.97 | 45.82 | 45.82 | 45.82 | -0.33% | 2,437 |
| Oct 21, 2025 | 45.98 | 46.08 | 45.98 | 45.98 | 45.98 | -1.02% | 2,651 |
| Oct 20, 2025 | 46.39 | 46.52 | 46.36 | 46.45 | 46.45 | 1.71% | 7,305 |
| Oct 17, 2025 | 45.64 | 45.67 | 45.59 | 45.67 | 45.67 | 0.48% | 4,422 |
| Oct 16, 2025 | 45.51 | 45.51 | 45.34 | 45.45 | 45.45 | 0.15% | 4,893 |
| Oct 15, 2025 | 45.41 | 45.55 | 45.38 | 45.39 | 45.39 | 1.44% | 6,801 |
| Oct 14, 2025 | 44.43 | 44.74 | 44.41 | 44.74 | 44.74 | 1.04% | 4,322 |
| Oct 13, 2025 | 44.28 | 44.31 | 44.14 | 44.28 | 44.28 | 1.26% | 4,950 |
| Oct 10, 2025 | 44.59 | 44.59 | 43.73 | 43.73 | 43.73 | -4.12% | 10,035 |
| Oct 9, 2025 | 45.83 | 45.83 | 45.61 | 45.61 | 45.61 | -0.02% | 3,668 |
| 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 |