Skip to main content

GS Activebeta Japan Equity ETF (NY: GSJY )

37.16 +0.57 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.78 34.78 34.78 14,242 +0.05(+0.13%)
Dec 30, 2020 34.93 34.95 34.74 34.74 14,242 +0.05(+0.14%)
Dec 29, 2020 34.67 34.69 34.67 34.69 560 +0.43(+1.25%)
Dec 28, 2020 34.25 34.26 34.25 34.26 315 +0.34(+1.02%)
Dec 24, 2020 33.91 33.91 33.91 33.91 107 -0.21(-0.63%)
Dec 23, 2020 34.06 34.13 34.06 34.13 3,238 +0.24(+0.69%)
Dec 22, 2020 33.85 33.89 33.85 33.89 1,166 -0.04(-0.12%)
Dec 21, 2020 33.56 33.96 33.56 33.93 4,406 -0.38(-1.12%)
Dec 18, 2020 34.34 34.34 34.30 34.32 1,294 -0.04(-0.12%)
Dec 17, 2020 34.38 34.39 34.36 34.36 538 +0.26(+0.76%)
Dec 16, 2020 34.05 34.10 34.05 34.10 1,501 -0.01(-0.04%)
Dec 15, 2020 33.98 34.11 33.98 34.11 584 +0.20(+0.58%)
Dec 14, 2020 34.01 34.01 33.92 33.92 556 +0.12(+0.36%)
Dec 11, 2020 33.73 33.83 33.73 33.79 7,122 +0.10(+0.29%)
Dec 10, 2020 33.50 33.72 33.50 33.70 2,067 +0.00(+0.00%)
Dec 09, 2020 33.77 33.77 33.68 33.70 7,565 +0.21(+0.62%)
Dec 08, 2020 33.36 33.52 33.36 33.49 4,706 +0.09(+0.28%)
Dec 07, 2020 33.42 33.47 33.25 33.40 6,072 -0.44(-1.29%)
Dec 04, 2020 33.78 33.86 33.78 33.83 9,280 +0.15(+0.44%)
Dec 03, 2020 33.77 33.82 33.68 33.68 22,534 +0.04(+0.11%)
Dec 02, 2020 33.66 33.73 33.65 33.65 1,911 -0.16(-0.47%)
Dec 01, 2020 33.70 33.88 33.70 33.80 1,020 +0.62(+1.87%)
Nov 30, 2020 33.58 33.58 33.18 33.18 6,949 -0.82(-2.42%)
Nov 27, 2020 33.97 34.02 33.97 34.00 1,510 +0.46(+1.37%)
Nov 25, 2020 33.41 33.59 33.35 33.54 647 -0.27(-0.79%)
Nov 24, 2020 33.68 33.84 33.68 33.81 7,805 +0.52(+1.57%)
Nov 23, 2020 33.51 33.51 33.29 33.29 880 +0.01(+0.02%)
Nov 20, 2020 33.13 33.29 33.13 33.29 323 +0.36(+1.09%)
Nov 19, 2020 32.77 32.93 32.77 32.93 250 +0.20(+0.60%)
Nov 18, 2020 32.99 33.02 32.73 32.73 1,722 -0.17(-0.52%)
Nov 17, 2020 32.84 33.04 32.84 32.90 7,977 -0.10(-0.29%)
Nov 16, 2020 33.01 33.01 32.91 33.00 1,671 +0.37(+1.12%)
Nov 13, 2020 32.38 32.66 32.38 32.63 3,129 +0.48(+1.49%)
Nov 12, 2020 32.24 32.26 32.15 32.15 1,629 -0.49(-1.51%)
Nov 11, 2020 32.65 32.65 32.65 32.65 72 +0.15(+0.46%)
Nov 10, 2020 32.41 32.63 32.41 32.50 4,472 -0.25(-0.75%)
Nov 09, 2020 33.00 33.00 32.74 32.74 662 +0.93(+2.94%)
Nov 06, 2020 31.86 31.86 31.81 31.81 647 +0.10(+0.31%)
Nov 05, 2020 31.69 31.71 31.62 31.71 4,667 +0.74(+2.40%)
Nov 04, 2020 31.15 31.15 30.97 30.97 925 -0.09(-0.28%)
Nov 03, 2020 30.89 31.06 30.88 31.06 2,201 +0.67(+2.21%)
Nov 02, 2020 30.38 30.39 30.36 30.39 1,302 +0.26(+0.88%)
Oct 30, 2020 30.01 30.12 30.01 30.12 755 -0.21(-0.69%)
Oct 29, 2020 30.26 30.33 30.26 30.33 151 +0.24(+0.80%)
Oct 28, 2020 30.19 30.19 30.09 30.09 1,524 -0.39(-1.29%)
Oct 27, 2020 30.47 30.51 30.47 30.48 1,188 +0.15(+0.48%)
Oct 26, 2020 30.34 30.34 30.34 30.34 394 -0.31(-1.03%)
Oct 23, 2020 30.60 30.65 30.58 30.65 2,050 +0.00(+0.01%)
Oct 22, 2020 30.66 30.66 30.58 30.65 1,397 -0.10(-0.33%)
Oct 21, 2020 30.82 30.82 30.68 30.75 9,467 +0.18(+0.60%)
Oct 20, 2020 30.57 30.61 30.57 30.57 1,814 +0.04(+0.12%)
Oct 19, 2020 30.69 30.69 30.53 30.53 176 +0.01(+0.02%)
Oct 16, 2020 30.51 30.53 30.51 30.53 1,618 -0.03(-0.11%)
Oct 15, 2020 30.48 30.56 30.48 30.56 501 -0.32(-1.03%)
Oct 14, 2020 30.92 30.93 30.88 30.88 18,907 +0.10(+0.33%)
Oct 13, 2020 30.78 30.78 30.78 30.78 30 -0.10(-0.32%)
Oct 12, 2020 30.83 30.88 30.78 30.88 7,381 +0.09(+0.30%)
Oct 09, 2020 30.79 30.79 30.78 30.78 6,259 -0.01(-0.02%)
Oct 08, 2020 30.84 30.84 30.77 30.79 401 +0.01(+0.04%)
Oct 07, 2020 30.76 30.81 30.74 30.78 2,702 +0.12(+0.40%)
Oct 06, 2020 30.81 30.81 30.65 30.66 816 -0.07(-0.22%)
Oct 05, 2020 30.67 30.74 30.65 30.72 4,440 +0.21(+0.69%)
Oct 02, 2020 30.46 30.51 30.45 30.51 1,834 -0.18(-0.60%)
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.