Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
46.99
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.96 | 47.05 | 46.96 | 46.99 | 46.99 | -0.02% | 1,904 |
| Dec 4, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | 1.09% | 2,531 |
| Dec 3, 2025 | 46.18 | 46.51 | 46.18 | 46.50 | 46.49 | 0.21% | 4,667 |
| Dec 2, 2025 | 46.39 | 46.44 | 45.85 | 46.40 | 46.40 | -0.05% | 5,464 |
| Dec 1, 2025 | 46.40 | 46.58 | 46.40 | 46.42 | 46.42 | -0.57% | 4,605 |
| Nov 28, 2025 | 46.58 | 46.69 | 46.58 | 46.69 | 46.69 | -0.37% | 4,550 |
| Nov 26, 2025 | 46.45 | 46.92 | 46.45 | 46.86 | 46.86 | 1.75% | 4,166 |
| Nov 25, 2025 | 45.68 | 46.05 | 45.62 | 46.05 | 46.05 | 0.22% | 2,881 |
| Nov 24, 2025 | 45.60 | 45.95 | 45.58 | 45.95 | 45.95 | 0.76% | 5,142 |
| Nov 21, 2025 | 45.36 | 45.65 | 45.19 | 45.60 | 45.60 | 1.89% | 2,483 |
| Nov 20, 2025 | 45.58 | 45.71 | 44.76 | 44.76 | 44.76 | -1.30% | 3,016 |
| Nov 19, 2025 | 45.47 | 45.56 | 45.25 | 45.35 | 45.35 | -0.01% | 4,246 |
| Nov 18, 2025 | 45.32 | 45.46 | 45.11 | 45.35 | 45.35 | -2.17% | 7,168 |
| Nov 17, 2025 | 46.76 | 46.76 | 46.36 | 46.36 | 46.36 | -1.72% | 4,281 |
| Nov 14, 2025 | 47.39 | 47.39 | 47.06 | 47.17 | 47.17 | 1.04% | 3,294 |
| Nov 13, 2025 | 47.13 | 47.20 | 46.68 | 46.68 | 46.68 | -1.34% | 3,167 |
| Nov 12, 2025 | 47.31 | 47.34 | 47.28 | 47.31 | 47.31 | 0.63% | 3,138 |
| Nov 11, 2025 | 46.82 | 47.04 | 46.82 | 47.02 | 47.02 | -0.02% | 1,410 |
| Nov 10, 2025 | 46.76 | 47.03 | 46.69 | 47.03 | 47.03 | 0.74% | 4,976 |
| Nov 7, 2025 | 46.37 | 46.68 | 46.27 | 46.68 | 46.68 | 0.30% | 2,846 |
| Nov 6, 2025 | 46.55 | 46.62 | 46.45 | 46.54 | 46.54 | 0.26% | 5,274 |
| Nov 5, 2025 | 46.30 | 46.48 | 46.27 | 46.42 | 46.42 | -0.03% | 3,403 |
| Nov 4, 2025 | 46.62 | 46.67 | 46.44 | 46.44 | 46.44 | -0.78% | 3,587 |
| 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 | 45.97 | -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 | 44.93 | -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 | 45.58 | -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 | 45.26 | 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 |
| Aug 22, 2025 | 44.81 | 44.98 | 44.81 | 44.93 | 44.93 | 1.55% | 3,005 |
| Aug 21, 2025 | 44.33 | 44.40 | 44.24 | 44.24 | 44.24 | -1.07% | 4,061 |
| Aug 20, 2025 | 44.65 | 44.74 | 44.57 | 44.72 | 44.72 | -0.33% | 4,620 |
| Aug 19, 2025 | 44.96 | 45.04 | 44.82 | 44.87 | 44.87 | -0.39% | 2,794 |
| Aug 18, 2025 | 45.00 | 45.08 | 45.00 | 45.04 | 45.04 | 0.13% | 4,268 |
| Aug 15, 2025 | 44.92 | 44.98 | 44.92 | 44.98 | 44.98 | 1.70% | 7,801 |
| Aug 14, 2025 | 44.21 | 44.28 | 44.13 | 44.23 | 44.23 | -0.66% | 3,499 |
| Aug 13, 2025 | 44.53 | 44.62 | 44.52 | 44.53 | 44.52 | 0.04% | 2,315 |
| Aug 12, 2025 | 44.23 | 44.53 | 44.19 | 44.51 | 44.51 | 1.94% | 2,482 |
| Aug 11, 2025 | 43.83 | 43.84 | 43.66 | 43.66 | 43.66 | -0.29% | 9,035 |
| Aug 8, 2025 | 43.66 | 43.88 | 43.66 | 43.79 | 43.79 | 1.52% | 3,779 |
| Aug 7, 2025 | 43.31 | 43.31 | 43.00 | 43.13 | 43.13 | 0.76% | 5,440 |
| Aug 6, 2025 | 42.61 | 42.86 | 42.58 | 42.81 | 42.81 | 1.36% | 3,043 |
| Aug 5, 2025 | 42.27 | 42.29 | 42.13 | 42.23 | 42.23 | -0.20% | 7,542 |
| Aug 4, 2025 | 42.15 | 42.32 | 42.13 | 42.32 | 42.32 | 1.50% | 7,357 |
| Aug 1, 2025 | 41.34 | 41.69 | 41.34 | 41.69 | 41.69 | 0.64% | 3,699 |
| Jul 31, 2025 | 41.65 | 41.66 | 41.41 | 41.42 | 41.42 | -0.37% | 2,485 |
| Jul 30, 2025 | 41.71 | 41.80 | 41.58 | 41.58 | 41.58 | 0.30% | 11,501 |
| Jul 29, 2025 | 41.54 | 41.54 | 41.44 | 41.45 | 41.45 | -0.35% | 4,879 |
| Jul 28, 2025 | 41.59 | 41.69 | 41.55 | 41.60 | 41.60 | -1.86% | 6,959 |
| Jul 25, 2025 | 42.28 | 42.39 | 42.28 | 42.39 | 42.39 | -1.06% | 2,551 |
| Jul 24, 2025 | 43.02 | 43.04 | 42.84 | 42.84 | 42.84 | 0.16% | 3,539 |
| Jul 23, 2025 | 42.62 | 42.81 | 42.58 | 42.77 | 42.77 | 4.60% | 3,162 |
| Jul 22, 2025 | 40.81 | 40.92 | 40.71 | 40.89 | 40.89 | 0.37% | 4,680 |
| Jul 21, 2025 | 40.56 | 40.91 | 40.56 | 40.74 | 40.74 | 1.19% | 5,003 |
| Jul 18, 2025 | 40.41 | 40.42 | 40.22 | 40.26 | 40.26 | -0.86% | 4,834 |
| Jul 17, 2025 | 40.50 | 40.63 | 40.44 | 40.61 | 40.61 | 0.59% | 4,633 |