Skip to main content

GS Activebeta Japan Equity ETF (NY: GSJY )

37.04 -0.12 (-0.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.66 25.68 25.58 25.61 31,889 +0.05(+0.18%)
May 30, 2017 25.49 25.60 25.49 25.56 1,640 +0.12(+0.47%)
May 26, 2017 25.45 25.50 25.44 25.44 2,288 -0.07(-0.28%)
May 25, 2017 25.52 25.52 25.52 25.52 532 +0.12(+0.47%)
May 24, 2017 25.41 25.41 25.38 25.40 12,495 -0.12(-0.49%)
May 23, 2017 25.52 25.52 25.52 25.52 199 +0.08(+0.30%)
May 22, 2017 25.46 25.50 25.44 25.44 39,597 -0.07(-0.28%)
May 19, 2017 25.52 25.52 25.52 25.52 295 +0.18(+0.72%)
May 18, 2017 25.34 25.34 25.33 25.33 1,054 +0.08(+0.30%)
May 17, 2017 25.27 25.27 25.23 25.26 605 -0.01(-0.03%)
May 16, 2017 25.30 25.30 25.21 25.26 2,631 +0.01(+0.03%)
May 15, 2017 25.26 25.27 25.22 25.26 3,374 +0.09(+0.36%)
May 12, 2017 25.18 25.18 25.15 25.17 5,278 +0.11(+0.42%)
May 11, 2017 25.10 25.10 25.06 25.06 631 -0.09(-0.34%)
May 10, 2017 25.15 25.15 25.15 25.15 621 -0.10(-0.41%)
May 09, 2017 25.25 25.26 25.25 25.25 4,101 -0.07(-0.29%)
May 08, 2017 25.36 25.36 25.32 25.32 789 -0.00(-0.02%)
May 05, 2017 25.19 25.32 25.18 25.32 14,531 +0.14(+0.54%)
May 04, 2017 25.08 25.19 25.07 25.19 9,925 +0.15(+0.61%)
May 02, 2017 25.03 21 +0.07(+0.27%)
May 01, 2017 24.92 24.97 24.92 24.97 280 +0.10(+0.41%)
Apr 28, 2017 24.88 24.88 24.86 24.86 764 -0.10(-0.41%)
Apr 27, 2017 24.97 24.97 24.97 24.97 467 +0.03(+0.14%)
Apr 25, 2017 24.93 58 +0.09(+0.34%)
Apr 24, 2017 24.83 24.85 24.80 24.85 19,092 +0.16(+0.66%)
Apr 21, 2017 24.70 24.70 24.68 24.68 2,754 +0.11(+0.45%)
Apr 20, 2017 24.59 24.59 24.57 24.57 9,327 +0.10(+0.41%)
Apr 19, 2017 24.47 24.47 24.47 24.47 537 -0.02(-0.07%)
Apr 18, 2017 24.49 24.50 24.49 24.49 8,457 -0.07(-0.29%)
Apr 17, 2017 24.56 24.56 24.56 24.56 278 +0.00(+0.00%)
Apr 11, 2017 24.56 11 +0.12(+0.50%)
Apr 07, 2017 24.44 37 -0.03(-0.10%)
Apr 06, 2017 24.53 24.53 24.45 24.46 652 -0.27(-1.10%)
Apr 05, 2017 24.69 24.74 24.69 24.74 1,409 -0.03(-0.14%)
Apr 04, 2017 24.77 24.77 24.77 24.77 226 +0.04(+0.17%)
Apr 03, 2017 24.65 24.73 24.65 24.73 937 +0.08(+0.31%)
Mar 31, 2017 24.74 24.74 24.63 24.65 5,393 -0.33(-1.31%)
Mar 30, 2017 24.92 24.98 24.92 24.98 4,243 +0.20(+0.79%)
Mar 27, 2017 24.78 2 +0.22(+0.88%)
Mar 21, 2017 24.56 24.56 24.56 0 -0.18(-0.72%)
Mar 20, 2017 24.74 24.74 24.74 24.74 351 +0.01(+0.03%)
Mar 17, 2017 24.71 24.73 24.71 24.73 564 +0.03(+0.14%)
Mar 16, 2017 24.70 24.70 24.70 24.70 736 -0.08(-0.33%)
Mar 15, 2017 24.52 24.72 24.52 24.78 2,157 +0.28(+1.14%)
Mar 14, 2017 24.50 24.59 24.47 24.50 7,300 -0.09(-0.35%)
Mar 13, 2017 24.59 24.59 24.59 24.59 318 +0.12(+0.49%)
Mar 10, 2017 24.47 24.47 24.47 24.47 215 +0.18(+0.74%)
Mar 09, 2017 24.32 24.32 24.27 24.29 1,277 +0.00(+0.00%)
Mar 08, 2017 24.36 24.36 24.29 24.29 2,403 -0.16(-0.65%)
Mar 07, 2017 24.44 24.45 24.41 24.45 9,949 +0.05(+0.22%)
Mar 06, 2017 24.38 24.40 24.38 24.40 452 -0.03(-0.13%)
Mar 03, 2017 24.41 24.44 24.40 24.43 11,957 -0.07(-0.30%)
Mar 02, 2017 24.50 24.50 24.50 24.50 295 -0.10(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.