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 29, 2020 28.58 28.61 28.53 28.61 1,952 -0.24(-0.83%)
May 28, 2020 28.92 29.03 28.83 28.85 714 +0.37(+1.31%)
May 27, 2020 28.57 28.57 28.33 28.48 1,325 +0.36(+1.27%)
May 26, 2020 28.12 28.19 28.09 28.12 14,415 +0.88(+3.21%)
May 22, 2020 27.21 27.25 27.21 27.24 1,193 +0.04(+0.16%)
May 21, 2020 27.37 27.37 27.20 27.20 1,378 -0.29(-1.07%)
May 20, 2020 27.46 27.55 27.46 27.49 1,831 +0.42(+1.56%)
May 19, 2020 27.19 27.19 27.07 27.07 285 -0.31(-1.12%)
May 18, 2020 27.14 27.38 27.14 27.38 242 +0.69(+2.60%)
May 15, 2020 26.76 26.76 26.68 26.69 1,843 +0.02(+0.08%)
May 14, 2020 26.38 26.67 26.38 26.67 4,205 -0.35(-1.30%)
May 13, 2020 27.21 27.21 27.02 27.02 978 +0.04(+0.16%)
May 12, 2020 27.23 27.26 26.98 26.98 3,208 -0.31(-1.14%)
May 11, 2020 27.28 27.29 27.25 27.29 515 +0.29(+1.06%)
May 08, 2020 26.97 27.00 26.97 27.00 108 +0.40(+1.49%)
May 07, 2020 26.62 26.62 26.49 26.60 2,263 +0.39(+1.50%)
May 06, 2020 26.52 26.52 26.21 26.21 1,246 -0.20(-0.75%)
May 05, 2020 26.46 26.46 26.41 26.41 439 +0.28(+1.09%)
May 04, 2020 26.13 26.13 26.13 26.13 61 -0.14(-0.55%)
May 01, 2020 26.35 26.35 26.24 26.27 759 -0.38(-1.42%)
Apr 30, 2020 26.84 26.84 26.58 26.65 2,226 -0.85(-3.08%)
Apr 29, 2020 27.64 27.73 27.50 27.50 7,179 +0.46(+1.71%)
Apr 28, 2020 27.20 27.32 27.04 27.04 2,104 +0.36(+1.34%)
Apr 27, 2020 26.67 26.68 26.56 26.68 3,330 +0.30(+1.15%)
Apr 24, 2020 26.35 26.37 26.33 26.37 433 +0.21(+0.79%)
Apr 23, 2020 26.40 26.40 26.17 26.17 7,165 +0.07(+0.27%)
Apr 22, 2020 25.97 26.11 25.97 26.10 1,859 +0.37(+1.43%)
Apr 21, 2020 25.75 25.76 25.68 25.73 5,387 -0.15(-0.59%)
Apr 20, 2020 26.11 26.21 25.87 25.88 14,092 -0.35(-1.32%)
Apr 17, 2020 26.31 26.31 26.05 26.23 976 +0.19(+0.75%)
Apr 16, 2020 25.88 26.03 25.88 26.03 1,222 -0.09(-0.36%)
Apr 15, 2020 26.09 26.25 26.09 26.13 1,510 -0.22(-0.83%)
Apr 14, 2020 26.42 26.51 26.35 26.35 3,543 +0.45(+1.73%)
Apr 13, 2020 25.85 25.90 25.85 25.90 1,355 -0.09(-0.33%)
Apr 09, 2020 25.92 26.15 25.91 25.99 10,629 +0.25(+0.98%)
Apr 08, 2020 25.55 25.73 25.55 25.73 911 -0.06(-0.25%)
Apr 07, 2020 26.24 26.27 25.80 25.80 1,795 +0.29(+1.13%)
Apr 06, 2020 25.07 25.51 25.07 25.51 3,029 +1.32(+5.45%)
Apr 03, 2020 24.17 24.19 24.10 24.19 1,084 -0.52(-2.12%)
Apr 02, 2020 24.29 24.71 24.29 24.71 2,607 +0.27(+1.12%)
Apr 01, 2020 24.55 24.64 24.44 24.44 5,013 -1.11(-4.36%)
Mar 31, 2020 25.50 25.55 25.34 25.55 612 -0.80(-3.04%)
Mar 30, 2020 26.11 26.35 26.04 26.35 3,442 +0.43(+1.66%)
Mar 27, 2020 25.90 26.25 25.90 25.93 10,087 -0.05(-0.20%)
Mar 26, 2020 25.52 26.00 25.52 25.98 1,565 +0.95(+3.79%)
Mar 25, 2020 24.73 25.31 24.50 25.03 10,554 +0.32(+1.31%)
Mar 24, 2020 24.79 24.97 24.63 24.70 4,283 +1.43(+6.12%)
Mar 23, 2020 23.45 23.45 23.28 23.28 605 -0.19(-0.82%)
Mar 20, 2020 24.16 24.16 23.47 23.47 2,494 -0.02(-0.10%)
Mar 19, 2020 23.35 23.68 23.35 23.50 2,554 +0.38(+1.66%)
Mar 18, 2020 23.09 23.11 23.09 23.11 806 -0.35(-1.50%)
Mar 17, 2020 22.88 23.60 22.74 23.46 5,854 +1.09(+4.86%)
Mar 16, 2020 22.27 22.97 22.27 22.38 2,338 -1.46(-6.11%)
Mar 13, 2020 23.71 23.86 23.38 23.83 6,616 +0.65(+2.78%)
Mar 12, 2020 23.96 23.96 22.75 23.19 83,830 -2.58(-10.03%)
Mar 11, 2020 26.16 26.16 25.64 25.77 9,272 -0.86(-3.22%)
Mar 10, 2020 26.62 26.64 25.95 26.63 7,498 +0.64(+2.48%)
Mar 09, 2020 25.76 26.25 25.76 25.98 5,616 -1.23(-4.52%)
Mar 06, 2020 27.11 27.21 27.09 27.21 3,037 -0.26(-0.95%)
Mar 05, 2020 27.54 27.54 27.39 27.47 3,324 -0.46(-1.66%)
Mar 04, 2020 27.61 27.94 27.61 27.94 1,860 +0.60(+2.20%)
Mar 03, 2020 27.59 27.59 27.24 27.34 2,976 -0.33(-1.20%)
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.