Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEARCA: GSJY · Real-Time Price · USD
51.98
-0.16 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GSJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.08 | 52.28 | 51.89 | 51.98 | 51.98 | -0.29% | 7,195 |
| Jun 25, 2026 | 52.42 | 52.44 | 52.04 | 52.14 | 52.14 | 0.44% | 3,205 |
| Jun 24, 2026 | 51.86 | 52.11 | 51.59 | 51.91 | 51.91 | -0.25% | 9,308 |
| Jun 23, 2026 | 52.53 | 52.70 | 52.42 | 52.45 | 52.04 | -3.94% | 2,694 |
| Jun 22, 2026 | 54.63 | 54.86 | 54.54 | 54.60 | 54.18 | 0.70% | 9,435 |
| Jun 18, 2026 | 54.18 | 54.27 | 54.16 | 54.22 | 53.80 | 1.76% | 2,590 |
| Jun 17, 2026 | 53.61 | 53.81 | 53.29 | 53.29 | 52.87 | 0.21% | 3,501 |
| Jun 16, 2026 | 53.39 | 53.52 | 53.18 | 53.18 | 52.76 | 0.24% | 3,434 |
| Jun 15, 2026 | 52.88 | 53.05 | 52.88 | 53.05 | 52.64 | 1.86% | 2,959 |
| Jun 12, 2026 | 51.80 | 52.08 | 51.69 | 52.08 | 51.67 | 0.66% | 4,093 |
| Jun 11, 2026 | 50.87 | 51.74 | 50.59 | 51.74 | 51.33 | 2.93% | 2,139 |
| Jun 10, 2026 | 50.77 | 51.04 | 50.22 | 50.27 | 49.88 | -1.97% | 11,523 |
| Jun 9, 2026 | 52.08 | 52.11 | 51.00 | 51.28 | 50.88 | -0.84% | 3,547 |
| Jun 8, 2026 | 51.73 | 51.93 | 51.66 | 51.72 | 51.31 | 1.03% | 7,623 |
| Jun 5, 2026 | 52.26 | 52.30 | 51.19 | 51.19 | 50.78 | -3.37% | 2,765 |
| Jun 4, 2026 | 52.78 | 52.97 | 52.78 | 52.97 | 52.56 | 0.37% | 3,447 |
| Jun 3, 2026 | 52.99 | 52.99 | 52.77 | 52.78 | 52.37 | 0.75% | 4,850 |
| Jun 2, 2026 | 52.21 | 52.58 | 51.77 | 52.39 | 51.98 | 0.47% | 16,879 |
| Jun 1, 2026 | 52.00 | 52.17 | 51.99 | 52.14 | 51.73 | -0.38% | 4,335 |
| May 29, 2026 | 52.34 | 52.53 | 52.18 | 52.34 | 51.93 | 0.08% | 4,075 |
| May 28, 2026 | 51.86 | 52.44 | 51.86 | 52.30 | 51.89 | 0.29% | 6,799 |
| May 27, 2026 | 52.15 | 52.21 | 52.00 | 52.15 | 51.74 | -0.48% | 4,937 |
| May 26, 2026 | 52.55 | 52.55 | 52.38 | 52.40 | 51.99 | 0.95% | 3,619 |
| May 22, 2026 | 51.82 | 51.99 | 51.79 | 51.90 | 51.50 | 0.22% | 3,745 |
| May 21, 2026 | 51.41 | 51.79 | 51.30 | 51.79 | 51.38 | 0.12% | 3,183 |
| May 20, 2026 | 50.94 | 51.73 | 50.88 | 51.73 | 51.32 | 0.62% | 7,566 |
| May 19, 2026 | 51.32 | 51.62 | 51.28 | 51.41 | 51.01 | -0.67% | 34,234 |
| May 18, 2026 | 51.77 | 51.87 | 51.62 | 51.76 | 51.35 | -0.41% | 8,499 |
| May 15, 2026 | 51.93 | 52.14 | 51.81 | 51.97 | 51.56 | -1.00% | 4,860 |
| May 14, 2026 | 52.41 | 52.65 | 52.41 | 52.50 | 52.09 | -1.10% | 4,106 |
| May 13, 2026 | 52.85 | 53.12 | 52.85 | 53.08 | 52.67 | 1.00% | 3,993 |
| May 12, 2026 | 52.40 | 52.56 | 52.11 | 52.56 | 52.14 | 0.14% | 7,056 |
| May 11, 2026 | 52.37 | 52.59 | 52.37 | 52.48 | 52.07 | 0.03% | 4,907 |
| May 8, 2026 | 52.41 | 52.57 | 52.24 | 52.46 | 52.05 | 1.03% | 4,226 |
| May 7, 2026 | 52.37 | 52.37 | 51.87 | 51.93 | 51.52 | -0.81% | 5,022 |
| May 6, 2026 | 52.01 | 52.39 | 52.01 | 52.35 | 51.94 | 2.98% | 4,412 |
| May 5, 2026 | 50.55 | 50.85 | 50.39 | 50.84 | 50.44 | 1.12% | 4,297 |
| May 4, 2026 | 50.58 | 50.72 | 50.27 | 50.27 | 49.88 | -0.33% | 5,377 |
| May 1, 2026 | 50.36 | 50.56 | 50.36 | 50.44 | 50.05 | -0.90% | 4,101 |
| Apr 30, 2026 | 50.36 | 50.97 | 50.27 | 50.90 | 50.50 | 2.66% | 3,605 |
| Apr 29, 2026 | 49.79 | 49.84 | 49.53 | 49.58 | 49.19 | -0.85% | 5,272 |
| Apr 28, 2026 | 50.00 | 50.12 | 50.00 | 50.00 | 49.61 | 0.09% | 3,710 |
| Apr 27, 2026 | 50.27 | 50.28 | 49.94 | 49.96 | 49.56 | 0.26% | 2,958 |
| Apr 24, 2026 | 49.51 | 49.89 | 49.51 | 49.82 | 49.43 | 0.13% | 3,108 |
| Apr 23, 2026 | 50.00 | 50.14 | 49.76 | 49.76 | 49.37 | -0.85% | 3,684 |
| Apr 22, 2026 | 50.22 | 50.22 | 50.03 | 50.18 | 49.79 | 0.65% | 4,497 |
| Apr 21, 2026 | 50.56 | 50.59 | 49.86 | 49.86 | 49.47 | -2.39% | 5,329 |
| Apr 20, 2026 | 51.03 | 51.16 | 50.99 | 51.08 | 50.68 | -1.29% | 6,123 |
| Apr 17, 2026 | 51.79 | 51.97 | 51.72 | 51.75 | 51.34 | 0.82% | 3,855 |
| Apr 16, 2026 | 51.46 | 51.49 | 51.17 | 51.32 | 50.92 | 0.31% | 5,596 |
| Apr 15, 2026 | 51.04 | 51.17 | 50.92 | 51.17 | 50.76 | -0.47% | 4,590 |
| Apr 14, 2026 | 51.02 | 51.43 | 51.02 | 51.41 | 51.00 | 1.21% | 8,086 |
| Apr 13, 2026 | 49.97 | 51.49 | 49.94 | 50.79 | 50.39 | 0.38% | 16,473 |
| Apr 10, 2026 | 50.65 | 50.85 | 50.60 | 50.60 | 50.20 | -0.28% | 2,704 |
| Apr 9, 2026 | 50.31 | 50.96 | 50.24 | 50.74 | 50.34 | -1.46% | 4,485 |
| Apr 8, 2026 | 51.74 | 51.79 | 51.39 | 51.49 | 51.09 | 4.52% | 9,180 |
| Apr 7, 2026 | 48.98 | 51.00 | 48.60 | 49.27 | 48.88 | -0.19% | 9,096 |
| Apr 6, 2026 | 49.18 | 49.41 | 49.14 | 49.36 | 48.97 | 0.34% | 7,841 |
| Apr 2, 2026 | 48.46 | 49.20 | 48.46 | 49.19 | 48.80 | -1.45% | 9,208 |
| Apr 1, 2026 | 50.00 | 50.38 | 49.81 | 49.91 | 49.52 | 2.57% | 7,594 |
| Mar 31, 2026 | 47.76 | 48.66 | 47.53 | 48.66 | 48.28 | 3.50% | 10,834 |
| Mar 30, 2026 | 47.65 | 47.71 | 46.97 | 47.02 | 46.65 | -0.10% | 10,826 |
| Mar 27, 2026 | 47.37 | 47.51 | 46.95 | 47.06 | 46.69 | -1.31% | 14,534 |
| Mar 26, 2026 | 48.54 | 48.55 | 47.69 | 47.69 | 47.31 | -2.25% | 14,247 |
| Mar 25, 2026 | 48.98 | 49.10 | 48.69 | 48.78 | 48.40 | 1.58% | 17,519 |
| Mar 24, 2026 | 47.75 | 48.30 | 47.75 | 48.02 | 47.65 | -0.14% | 10,782 |
| Mar 23, 2026 | 47.89 | 48.65 | 47.60 | 48.09 | 47.71 | 3.27% | 14,642 |
| Mar 20, 2026 | 47.90 | 47.90 | 46.57 | 46.57 | 46.20 | -3.66% | 35,611 |
| Mar 19, 2026 | 47.33 | 48.39 | 47.33 | 48.34 | 47.96 | -0.25% | 19,862 |
| Mar 18, 2026 | 48.87 | 48.93 | 48.46 | 48.46 | 48.08 | -0.89% | 3,618 |
| Mar 17, 2026 | 49.09 | 49.13 | 48.81 | 48.89 | 48.51 | 0.04% | 3,244 |
| Mar 16, 2026 | 48.59 | 48.92 | 48.59 | 48.88 | 48.49 | 2.08% | 5,702 |
| Mar 13, 2026 | 48.56 | 48.56 | 47.88 | 47.88 | 47.50 | -1.02% | 8,577 |
| Mar 12, 2026 | 48.65 | 48.71 | 48.21 | 48.37 | 47.99 | -1.77% | 4,184 |
| Mar 11, 2026 | 48.99 | 49.32 | 48.99 | 49.25 | 48.86 | -0.87% | 4,423 |
| Mar 10, 2026 | 49.70 | 50.15 | 49.40 | 49.68 | 49.29 | 1.09% | 15,756 |
| Mar 9, 2026 | 48.13 | 49.17 | 47.71 | 49.14 | 48.76 | 0.93% | 12,995 |
| Mar 6, 2026 | 48.49 | 48.96 | 48.45 | 48.69 | 48.31 | -1.49% | 6,427 |
| Mar 5, 2026 | 49.80 | 50.01 | 49.03 | 49.43 | 49.04 | -3.18% | 5,817 |
| Mar 4, 2026 | 50.43 | 51.05 | 50.42 | 51.05 | 50.65 | 2.17% | 6,508 |
| Mar 3, 2026 | 48.85 | 50.17 | 48.35 | 49.97 | 49.57 | -3.73% | 12,439 |
| Mar 2, 2026 | 51.60 | 52.12 | 51.54 | 51.90 | 51.49 | -2.44% | 9,378 |
| Feb 27, 2026 | 53.40 | 53.40 | 53.19 | 53.20 | 52.78 | -0.23% | 3,207 |
| Feb 26, 2026 | 53.41 | 53.41 | 53.16 | 53.32 | 52.90 | 0.06% | 4,697 |
| Feb 25, 2026 | 53.06 | 53.32 | 52.98 | 53.29 | 52.87 | 1.22% | 7,277 |
| Feb 24, 2026 | 52.15 | 52.65 | 52.15 | 52.65 | 52.24 | -0.08% | 2,591 |
| Feb 23, 2026 | 53.06 | 53.08 | 52.69 | 52.69 | 52.28 | -0.04% | 3,027 |
| Feb 20, 2026 | 52.11 | 52.74 | 52.10 | 52.71 | 52.30 | 0.26% | 7,012 |
| Feb 19, 2026 | 52.46 | 52.57 | 52.45 | 52.57 | 52.16 | -0.40% | 3,001 |
| Feb 18, 2026 | 53.04 | 53.04 | 52.75 | 52.79 | 52.37 | -0.59% | 2,871 |
| Feb 17, 2026 | 52.76 | 53.11 | 52.48 | 53.10 | 52.68 | -1.75% | 10,378 |
| Feb 13, 2026 | 53.95 | 54.09 | 53.57 | 54.05 | 53.62 | 0.47% | 4,586 |
| Feb 12, 2026 | 54.07 | 54.07 | 53.70 | 53.80 | 53.37 | -0.75% | 5,566 |
| Feb 11, 2026 | 54.12 | 54.30 | 53.94 | 54.20 | 53.78 | 0.97% | 5,643 |
| Feb 10, 2026 | 53.73 | 53.95 | 53.64 | 53.68 | 53.26 | 1.78% | 5,120 |
| Feb 9, 2026 | 52.26 | 52.74 | 52.26 | 52.74 | 52.32 | 2.06% | 7,832 |
| Feb 6, 2026 | 51.40 | 51.68 | 51.31 | 51.68 | 51.27 | 3.97% | 5,989 |
| Feb 5, 2026 | 49.84 | 50.03 | 49.70 | 49.70 | 49.31 | -1.63% | 6,265 |
| Feb 4, 2026 | 50.67 | 50.83 | 50.52 | 50.53 | 50.13 | 0.89% | 6,112 |
| Feb 3, 2026 | 49.79 | 50.09 | 49.66 | 50.09 | 49.69 | 1.20% | 6,544 |