Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
48.27
-0.42 (-0.87%)
Mar 9, 2026, 2:35 PM EDT - Market open
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.13 | 48.41 | 47.71 | 48.27 | - | -0.87% | 12,421 |
| Mar 6, 2026 | 48.49 | 48.96 | 48.45 | 48.69 | 48.69 | -1.50% | 6,427 |
| Mar 5, 2026 | 49.80 | 50.01 | 49.03 | 49.43 | 49.43 | -3.18% | 5,817 |
| Mar 4, 2026 | 50.43 | 51.05 | 50.42 | 51.05 | 51.05 | 2.17% | 6,508 |
| Mar 3, 2026 | 48.85 | 50.17 | 48.35 | 49.97 | 49.97 | -3.73% | 12,439 |
| Mar 2, 2026 | 51.60 | 52.12 | 51.54 | 51.90 | 51.90 | -2.44% | 9,378 |
| Feb 27, 2026 | 53.40 | 53.40 | 53.19 | 53.20 | 53.20 | -0.23% | 3,207 |
| Feb 26, 2026 | 53.41 | 53.41 | 53.16 | 53.32 | 53.32 | 0.06% | 4,697 |
| Feb 25, 2026 | 53.06 | 53.32 | 52.98 | 53.29 | 53.29 | 1.22% | 7,277 |
| Feb 24, 2026 | 52.15 | 52.65 | 52.15 | 52.65 | 52.65 | -0.08% | 2,591 |
| Feb 23, 2026 | 53.06 | 53.08 | 52.69 | 52.69 | 52.69 | -0.04% | 3,027 |
| Feb 20, 2026 | 52.11 | 52.74 | 52.10 | 52.71 | 52.71 | 0.26% | 7,012 |
| Feb 19, 2026 | 52.46 | 52.57 | 52.45 | 52.57 | 52.57 | -0.40% | 3,001 |
| Feb 18, 2026 | 53.04 | 53.04 | 52.75 | 52.79 | 52.79 | -0.59% | 2,871 |
| Feb 17, 2026 | 52.76 | 53.11 | 52.48 | 53.10 | 53.10 | -1.75% | 10,378 |
| Feb 13, 2026 | 53.95 | 54.09 | 53.57 | 54.05 | 54.05 | 0.47% | 4,586 |
| Feb 12, 2026 | 54.07 | 54.07 | 53.70 | 53.80 | 53.80 | -0.75% | 5,566 |
| Feb 11, 2026 | 54.12 | 54.30 | 53.94 | 54.20 | 54.20 | 0.97% | 5,643 |
| Feb 10, 2026 | 53.73 | 53.95 | 53.64 | 53.68 | 53.68 | 1.78% | 5,120 |
| Feb 9, 2026 | 52.26 | 52.74 | 52.26 | 52.74 | 52.74 | 2.06% | 7,832 |
| Feb 6, 2026 | 51.40 | 51.68 | 51.31 | 51.68 | 51.68 | 3.97% | 5,989 |
| Feb 5, 2026 | 49.84 | 50.03 | 49.70 | 49.70 | 49.70 | -1.63% | 6,265 |
| Feb 4, 2026 | 50.67 | 50.83 | 50.52 | 50.53 | 50.53 | 0.89% | 6,112 |
| Feb 3, 2026 | 49.79 | 50.09 | 49.66 | 50.09 | 50.09 | 1.20% | 6,544 |
| Feb 2, 2026 | 49.03 | 49.53 | 49.03 | 49.49 | 49.49 | -0.09% | 8,368 |
| Jan 30, 2026 | 49.57 | 49.57 | 49.36 | 49.53 | 49.53 | -0.35% | 5,899 |
| Jan 29, 2026 | 49.51 | 49.71 | 49.07 | 49.71 | 49.70 | 1.03% | 6,900 |
| Jan 28, 2026 | 49.10 | 49.20 | 48.92 | 49.20 | 49.20 | -0.57% | 6,080 |
| Jan 27, 2026 | 49.33 | 49.50 | 49.30 | 49.48 | 49.48 | 1.40% | 4,618 |
| Jan 26, 2026 | 49.03 | 49.06 | 48.78 | 48.80 | 48.80 | 0.14% | 7,462 |
| Jan 23, 2026 | 48.40 | 48.83 | 48.39 | 48.73 | 48.73 | -0.44% | 9,860 |
| Jan 22, 2026 | 48.77 | 49.03 | 48.77 | 48.94 | 48.94 | 0.07% | 3,735 |
| Jan 21, 2026 | 48.61 | 48.94 | 48.54 | 48.91 | 48.91 | 1.35% | 8,380 |
| Jan 20, 2026 | 48.38 | 48.68 | 48.26 | 48.26 | 48.26 | -2.42% | 8,008 |
| Jan 16, 2026 | 49.45 | 49.52 | 49.41 | 49.46 | 49.46 | -0.04% | 4,945 |
| Jan 15, 2026 | 49.70 | 49.70 | 49.48 | 49.48 | 49.48 | 0.44% | 12,001 |
| Jan 14, 2026 | 49.16 | 49.30 | 49.13 | 49.26 | 49.26 | 0.74% | 20,342 |
| Jan 13, 2026 | 49.02 | 49.36 | 48.86 | 48.90 | 48.90 | -0.87% | 30,331 |
| Jan 12, 2026 | 49.29 | 49.43 | 49.24 | 49.33 | 49.33 | 0.57% | 26,674 |
| Jan 9, 2026 | 48.75 | 49.12 | 48.75 | 49.05 | 49.05 | 2.19% | 20,699 |
| Jan 8, 2026 | 47.73 | 48.01 | 47.68 | 48.00 | 48.00 | 0.14% | 30,102 |
| Jan 7, 2026 | 47.83 | 47.98 | 47.79 | 47.94 | 47.94 | -0.13% | 19,724 |
| Jan 6, 2026 | 47.92 | 48.00 | 47.81 | 48.00 | 48.00 | 0.36% | 14,534 |
| Jan 5, 2026 | 47.56 | 47.88 | 47.53 | 47.83 | 47.83 | 2.19% | 15,696 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.64 | 46.81 | 46.81 | 0.47% | 7,994 |
| Dec 31, 2025 | 46.58 | 46.66 | 46.45 | 46.59 | 46.59 | -0.26% | 4,187 |
| Dec 30, 2025 | 46.79 | 46.81 | 46.71 | 46.71 | 46.71 | -0.14% | 6,395 |
| Dec 29, 2025 | 46.61 | 46.78 | 46.61 | 46.78 | 46.78 | 0.34% | 5,134 |
| Dec 26, 2025 | 46.51 | 46.75 | 46.47 | 46.62 | 46.62 | -0.31% | 5,569 |
| Dec 24, 2025 | 46.70 | 46.78 | 46.69 | 46.76 | 46.76 | -0.24% | 3,606 |
| Dec 23, 2025 | 46.91 | 46.96 | 46.78 | 46.88 | 46.87 | -0.58% | 4,597 |
| Dec 22, 2025 | 46.99 | 47.16 | 46.94 | 47.15 | 46.49 | -0.01% | 4,777 |
| Dec 19, 2025 | 47.20 | 47.26 | 47.11 | 47.15 | 46.49 | 0.66% | 4,345 |
| Dec 18, 2025 | 46.93 | 47.08 | 46.75 | 46.84 | 46.19 | 0.52% | 3,334 |
| Dec 17, 2025 | 47.06 | 47.17 | 46.60 | 46.60 | 45.95 | -1.69% | 6,335 |
| Dec 16, 2025 | 47.43 | 47.89 | 47.30 | 47.40 | 46.74 | -1.05% | 3,867 |
| Dec 15, 2025 | 47.97 | 48.03 | 47.84 | 47.90 | 47.23 | 0.83% | 5,402 |
| Dec 12, 2025 | 47.55 | 47.55 | 47.30 | 47.51 | 46.85 | 0.05% | 7,723 |
| Dec 11, 2025 | 47.33 | 47.51 | 47.30 | 47.49 | 46.82 | 0.43% | 2,827 |
| Dec 10, 2025 | 46.88 | 47.30 | 46.85 | 47.28 | 46.62 | 0.83% | 2,481 |
| Dec 9, 2025 | 47.06 | 47.12 | 46.90 | 46.90 | 46.24 | 0.25% | 2,112 |
| Dec 8, 2025 | 46.92 | 46.92 | 46.74 | 46.78 | 46.13 | -0.45% | 5,317 |
| Dec 5, 2025 | 46.96 | 47.05 | 46.96 | 46.99 | 46.33 | -0.02% | 1,904 |
| Dec 4, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 46.34 | 1.09% | 2,531 |
| Dec 3, 2025 | 46.18 | 46.51 | 46.18 | 46.50 | 45.84 | 0.21% | 4,667 |
| Dec 2, 2025 | 46.39 | 46.44 | 45.85 | 46.40 | 45.75 | -0.05% | 5,464 |
| Dec 1, 2025 | 46.40 | 46.58 | 46.40 | 46.42 | 45.77 | -0.57% | 4,605 |
| Nov 28, 2025 | 46.58 | 46.69 | 46.58 | 46.69 | 46.03 | -0.37% | 4,552 |
| Nov 26, 2025 | 46.45 | 46.92 | 46.45 | 46.86 | 46.21 | 1.75% | 4,166 |
| Nov 25, 2025 | 45.68 | 46.05 | 45.62 | 46.05 | 45.41 | 0.22% | 2,881 |
| Nov 24, 2025 | 45.60 | 45.95 | 45.58 | 45.95 | 45.31 | 0.76% | 5,142 |
| Nov 21, 2025 | 45.36 | 45.65 | 45.19 | 45.60 | 44.97 | 1.89% | 2,483 |
| Nov 20, 2025 | 45.58 | 45.71 | 44.76 | 44.76 | 44.13 | -1.30% | 3,016 |
| Nov 19, 2025 | 45.47 | 45.56 | 45.25 | 45.35 | 44.71 | -0.01% | 4,246 |
| Nov 18, 2025 | 45.32 | 45.46 | 45.11 | 45.35 | 44.72 | -2.17% | 7,168 |
| Nov 17, 2025 | 46.76 | 46.76 | 46.36 | 46.36 | 45.71 | -1.72% | 4,281 |
| Nov 14, 2025 | 47.39 | 47.39 | 47.06 | 47.17 | 46.51 | 1.04% | 3,294 |
| Nov 13, 2025 | 47.13 | 47.20 | 46.68 | 46.68 | 46.03 | -1.34% | 3,167 |
| Nov 12, 2025 | 47.31 | 47.34 | 47.28 | 47.31 | 46.65 | 0.63% | 3,138 |
| Nov 11, 2025 | 46.82 | 47.04 | 46.82 | 47.02 | 46.36 | -0.02% | 1,410 |
| Nov 10, 2025 | 46.76 | 47.03 | 46.69 | 47.03 | 46.37 | 0.74% | 4,976 |
| Nov 7, 2025 | 46.37 | 46.68 | 46.27 | 46.68 | 46.03 | 0.30% | 2,846 |
| Nov 6, 2025 | 46.55 | 46.62 | 46.45 | 46.54 | 45.89 | 0.26% | 5,274 |
| Nov 5, 2025 | 46.30 | 46.48 | 46.27 | 46.42 | 45.77 | -0.03% | 3,403 |
| Nov 4, 2025 | 46.62 | 46.67 | 46.44 | 46.44 | 45.79 | -0.78% | 3,587 |
| Nov 3, 2025 | 46.76 | 46.80 | 46.62 | 46.80 | 46.15 | 0.16% | 7,957 |
| Oct 31, 2025 | 46.83 | 46.90 | 46.73 | 46.73 | 46.07 | 0.41% | 3,872 |
| Oct 30, 2025 | 46.66 | 46.72 | 46.53 | 46.53 | 45.88 | 0.21% | 4,038 |
| Oct 29, 2025 | 46.53 | 46.58 | 46.44 | 46.44 | 45.79 | -0.72% | 1,799 |
| Oct 28, 2025 | 46.60 | 46.89 | 46.58 | 46.77 | 46.12 | 0.30% | 3,464 |
| Oct 27, 2025 | 46.58 | 46.65 | 46.55 | 46.64 | 45.98 | 1.28% | 4,490 |
| Oct 24, 2025 | 46.04 | 46.11 | 46.02 | 46.05 | 45.40 | 0.34% | 3,012 |
| Oct 23, 2025 | 45.90 | 45.90 | 45.83 | 45.89 | 45.25 | 0.15% | 1,385 |
| Oct 22, 2025 | 45.96 | 45.97 | 45.82 | 45.82 | 45.18 | -0.33% | 2,437 |
| Oct 21, 2025 | 45.98 | 46.08 | 45.98 | 45.98 | 45.33 | -1.02% | 2,651 |
| Oct 20, 2025 | 46.39 | 46.52 | 46.36 | 46.45 | 45.80 | 1.71% | 7,305 |
| Oct 17, 2025 | 45.64 | 45.67 | 45.59 | 45.67 | 45.03 | 0.48% | 4,422 |
| Oct 16, 2025 | 45.51 | 45.51 | 45.34 | 45.45 | 44.82 | 0.15% | 4,893 |
| Oct 15, 2025 | 45.41 | 45.55 | 45.38 | 45.39 | 44.75 | 1.44% | 6,801 |
| Oct 14, 2025 | 44.43 | 44.74 | 44.41 | 44.74 | 44.11 | 1.04% | 4,322 |