Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
50.00
+0.04 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 50.12 | 50.00 | 50.00 | 50.00 | 0.09% | 3,710 |
| Apr 27, 2026 | 50.27 | 50.28 | 49.94 | 49.96 | 49.96 | 0.26% | 2,958 |
| Apr 24, 2026 | 49.51 | 49.89 | 49.51 | 49.82 | 49.82 | 0.13% | 3,108 |
| Apr 23, 2026 | 50.00 | 50.14 | 49.76 | 49.76 | 49.76 | -0.85% | 3,684 |
| Apr 22, 2026 | 50.22 | 50.22 | 50.03 | 50.18 | 50.18 | 0.65% | 4,497 |
| Apr 21, 2026 | 50.56 | 50.59 | 49.86 | 49.86 | 49.86 | -2.39% | 5,329 |
| Apr 20, 2026 | 51.03 | 51.16 | 50.99 | 51.08 | 51.08 | -1.29% | 6,123 |
| Apr 17, 2026 | 51.79 | 51.97 | 51.72 | 51.75 | 51.75 | 0.82% | 3,855 |
| Apr 16, 2026 | 51.46 | 51.49 | 51.17 | 51.32 | 51.32 | 0.31% | 5,596 |
| Apr 15, 2026 | 51.04 | 51.17 | 50.92 | 51.17 | 51.17 | -0.47% | 4,590 |
| Apr 14, 2026 | 51.02 | 51.43 | 51.02 | 51.41 | 51.41 | 1.21% | 8,086 |
| Apr 13, 2026 | 49.97 | 51.49 | 49.94 | 50.79 | 50.79 | 0.38% | 16,473 |
| Apr 10, 2026 | 50.65 | 50.85 | 50.60 | 50.60 | 50.60 | -0.28% | 2,704 |
| Apr 9, 2026 | 50.31 | 50.96 | 50.24 | 50.74 | 50.74 | -1.46% | 4,485 |
| Apr 8, 2026 | 51.74 | 51.79 | 51.39 | 51.49 | 51.49 | 4.52% | 9,180 |
| Apr 7, 2026 | 48.98 | 51.00 | 48.60 | 49.27 | 49.27 | -0.19% | 9,096 |
| Apr 6, 2026 | 49.18 | 49.41 | 49.14 | 49.36 | 49.36 | 0.34% | 7,841 |
| Apr 2, 2026 | 48.46 | 49.20 | 48.46 | 49.19 | 49.19 | -1.45% | 9,202 |
| Apr 1, 2026 | 50.00 | 50.38 | 49.81 | 49.91 | 49.91 | 2.57% | 7,594 |
| Mar 31, 2026 | 47.76 | 48.66 | 47.53 | 48.66 | 48.66 | 3.50% | 10,834 |
| Mar 30, 2026 | 47.65 | 47.71 | 46.97 | 47.02 | 47.02 | -0.10% | 10,826 |
| Mar 27, 2026 | 47.37 | 47.51 | 46.95 | 47.06 | 47.06 | -1.30% | 14,534 |
| Mar 26, 2026 | 48.54 | 48.55 | 47.69 | 47.69 | 47.69 | -2.25% | 14,247 |
| Mar 25, 2026 | 48.98 | 49.10 | 48.69 | 48.78 | 48.78 | 1.58% | 17,519 |
| Mar 24, 2026 | 47.75 | 48.30 | 47.75 | 48.02 | 48.02 | -0.14% | 10,782 |
| Mar 23, 2026 | 47.89 | 48.65 | 47.60 | 48.09 | 48.09 | 3.27% | 14,642 |
| Mar 20, 2026 | 47.90 | 47.90 | 46.57 | 46.57 | 46.57 | -3.66% | 35,611 |
| Mar 19, 2026 | 47.33 | 48.39 | 47.33 | 48.34 | 48.34 | -0.25% | 19,862 |
| Mar 18, 2026 | 48.87 | 48.93 | 48.46 | 48.46 | 48.46 | -0.89% | 3,618 |
| Mar 17, 2026 | 49.09 | 49.13 | 48.81 | 48.89 | 48.89 | 0.04% | 3,244 |
| Mar 16, 2026 | 48.59 | 48.92 | 48.59 | 48.88 | 48.88 | 2.08% | 5,702 |
| Mar 13, 2026 | 48.56 | 48.56 | 47.88 | 47.88 | 47.88 | -1.02% | 8,577 |
| Mar 12, 2026 | 48.65 | 48.71 | 48.21 | 48.37 | 48.37 | -1.77% | 4,184 |
| Mar 11, 2026 | 48.99 | 49.32 | 48.99 | 49.25 | 49.24 | -0.87% | 4,423 |
| Mar 10, 2026 | 49.70 | 50.15 | 49.40 | 49.68 | 49.68 | 1.09% | 15,756 |
| Mar 9, 2026 | 48.13 | 49.17 | 47.71 | 49.14 | 49.14 | 0.93% | 12,995 |
| 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 |