Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:17PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 37.43 | 37.46 | 37.43 | 37.46 | 37.46 | 500 |
| May 07, 2024 | 37.96 | 38.00 | 37.93 | 37.93 | 37.93 | 4,700 |
| May 06, 2024 | 38.30 | 38.31 | 38.30 | 38.31 | 38.31 | 1,700 |
| May 03, 2024 | 38.03 | 38.14 | 38.03 | 38.14 | 38.14 | 200 |
| May 02, 2024 | 37.56 | 37.74 | 37.55 | 37.74 | 37.74 | 6,600 |
| May 01, 2024 | 37.02 | 37.02 | 36.99 | 36.99 | 36.99 | 2,100 |
| Apr 30, 2024 | 37.40 | 37.40 | 37.14 | 37.14 | 37.14 | 29,500 |
| Apr 29, 2024 | 37.20 | 37.28 | 37.20 | 37.26 | 37.26 | 1,700 |
| Apr 26, 2024 | 36.85 | 36.90 | 36.84 | 36.90 | 36.90 | 700 |
| Apr 25, 2024 | 36.43 | 36.75 | 36.43 | 36.69 | 36.69 | 2,200 |
| Apr 24, 2024 | 37.22 | 37.32 | 37.21 | 37.32 | 37.32 | 1,000 |
| Apr 23, 2024 | 37.01 | 37.18 | 37.00 | 37.18 | 37.18 | 2,500 |
| Apr 22, 2024 | 36.95 | 37.11 | 36.92 | 37.11 | 37.11 | 1,000 |
| Apr 19, 2024 | 36.84 | 36.84 | 36.73 | 36.73 | 36.73 | 700 |
| Apr 18, 2024 | 37.04 | 37.04 | 36.89 | 36.89 | 36.89 | 500 |
| Apr 17, 2024 | 37.14 | 37.14 | 36.95 | 37.00 | 37.00 | 5,400 |
| Apr 16, 2024 | 37.48 | 37.50 | 37.44 | 37.44 | 37.44 | 5,700 |
| Apr 15, 2024 | 38.21 | 38.22 | 38.01 | 38.01 | 38.01 | 2,000 |
| Apr 12, 2024 | 38.23 | 38.23 | 38.12 | 38.12 | 38.12 | 900 |
| Apr 11, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 100 |
| Apr 10, 2024 | 38.16 | 38.23 | 38.16 | 38.23 | 38.23 | 2,500 |
| Apr 09, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 100 |
| Apr 08, 2024 | 38.69 | 38.76 | 38.69 | 38.71 | 38.71 | 1,300 |
| Apr 05, 2024 | 38.39 | 38.50 | 38.39 | 38.50 | 38.50 | 400 |
| Apr 04, 2024 | 38.79 | 38.79 | 38.36 | 38.37 | 38.37 | 700 |
| Apr 03, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 300 |
| Apr 02, 2024 | 38.29 | 38.39 | 38.29 | 38.39 | 38.39 | 400 |
| Apr 01, 2024 | 38.53 | 38.59 | 38.53 | 38.59 | 38.59 | 600 |
| Mar 28, 2024 | 39.25 | 39.25 | 39.15 | 39.20 | 39.20 | 500 |
| Mar 27, 2024 | 39.29 | 39.35 | 39.27 | 39.35 | 39.35 | 700 |
| Mar 26, 2024 | 39.26 | 39.28 | 39.20 | 39.20 | 39.20 | 600 |
| Mar 25, 2024 | 39.09 | 39.09 | 39.03 | 39.03 | 39.03 | 700 |
| Mar 22, 2024 | 39.45 | 39.48 | 39.45 | 39.48 | 39.48 | 400 |
| Mar 21, 2024 | 39.43 | 39.43 | 39.39 | 39.42 | 39.42 | 800 |
| Mar 20, 2024 | 39.00 | 39.27 | 39.00 | 39.27 | 39.27 | 500 |
| Mar 19, 2024 | 38.82 | 39.01 | 38.82 | 39.01 | 39.01 | 500 |
| Mar 18, 2024 | 38.77 | 38.79 | 38.74 | 38.79 | 38.79 | 600 |
| Mar 15, 2024 | 38.21 | 38.26 | 38.21 | 38.26 | 38.26 | 200 |
| Mar 14, 2024 | 38.30 | 38.30 | 37.91 | 37.96 | 37.96 | 5,200 |
| Mar 13, 2024 | 38.10 | 38.12 | 38.09 | 38.09 | 38.09 | 400 |
| Mar 12, 2024 | 38.26 | 38.41 | 38.26 | 38.41 | 38.41 | 200 |
| Mar 11, 2024 | 38.22 | 38.27 | 38.20 | 38.20 | 38.20 | 1,400 |
| Mar 08, 2024 | 39.19 | 39.19 | 39.07 | 39.07 | 39.07 | 1,400 |
| Mar 07, 2024 | 39.11 | 39.11 | 39.10 | 39.10 | 39.10 | 400 |
| Mar 06, 2024 | 39.02 | 39.24 | 39.02 | 39.11 | 39.11 | 3,500 |
| Mar 05, 2024 | 38.62 | 38.71 | 38.53 | 38.53 | 38.53 | 1,900 |
| Mar 04, 2024 | 38.27 | 38.35 | 38.27 | 38.27 | 38.27 | 1,600 |
| Mar 01, 2024 | 38.26 | 38.49 | 38.26 | 38.49 | 38.49 | 2,300 |
| Feb 29, 2024 | 37.95 | 37.95 | 37.78 | 37.90 | 37.90 | 2,300 |
| Feb 28, 2024 | 37.73 | 37.73 | 37.67 | 37.68 | 37.68 | 2,900 |
| Feb 27, 2024 | 37.87 | 37.94 | 37.87 | 37.93 | 37.93 | 3,000 |
| Feb 26, 2024 | 37.87 | 37.87 | 37.78 | 37.83 | 37.83 | 1,200 |
| Feb 23, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 900 |
| Feb 22, 2024 | 37.72 | 37.82 | 37.68 | 37.81 | 37.81 | 34,900 |
| Feb 21, 2024 | 37.26 | 37.27 | 37.21 | 37.22 | 37.22 | 1,400 |
| Feb 20, 2024 | 37.18 | 37.29 | 37.18 | 37.29 | 37.29 | 1,200 |
| Feb 16, 2024 | 37.03 | 37.10 | 36.98 | 37.06 | 37.06 | 6,100 |
| Feb 15, 2024 | 36.84 | 37.06 | 36.84 | 37.06 | 37.06 | 2,200 |
| Feb 14, 2024 | 36.62 | 36.80 | 36.62 | 36.80 | 36.80 | 139,700 |
| Feb 13, 2024 | 36.83 | 36.83 | 36.60 | 36.61 | 36.61 | 700 |
| Feb 12, 2024 | 36.63 | 36.89 | 36.63 | 36.78 | 36.78 | 5,400 |
| Feb 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 100 |
| Feb 08, 2024 | 36.46 | 36.46 | 36.29 | 36.46 | 36.46 | 5,800 |
| Feb 07, 2024 | 36.66 | 36.68 | 36.64 | 36.65 | 36.65 | 1,100 |
| Feb 06, 2024 | 36.32 | 36.40 | 36.28 | 36.40 | 36.40 | 1,900 |
| Feb 05, 2024 | 36.50 | 36.50 | 36.40 | 36.50 | 36.50 | 1,100 |
| Feb 02, 2024 | 36.55 | 36.63 | 36.55 | 36.63 | 36.63 | 700 |
| Feb 01, 2024 | 36.73 | 36.87 | 36.73 | 36.87 | 36.87 | 500 |
| Jan 31, 2024 | 36.75 | 36.76 | 36.48 | 36.48 | 36.48 | 2,100 |
| Jan 30, 2024 | 36.27 | 36.32 | 36.27 | 36.32 | 36.32 | 200 |
| Jan 29, 2024 | 36.28 | 36.47 | 36.28 | 36.47 | 36.47 | 1,700 |
| Jan 26, 2024 | 36.00 | 36.02 | 35.99 | 36.01 | 36.01 | 1,600 |
| Jan 25, 2024 | 36.28 | 36.28 | 36.26 | 36.27 | 36.27 | 3,400 |
| Jan 24, 2024 | 36.45 | 36.45 | 36.42 | 36.42 | 36.42 | 300 |
| Jan 23, 2024 | 36.23 | 36.35 | 36.22 | 36.35 | 36.35 | 1,900 |
| Jan 22, 2024 | 36.62 | 36.78 | 36.62 | 36.69 | 36.69 | 3,700 |
| Jan 19, 2024 | 36.12 | 36.23 | 36.12 | 36.23 | 36.23 | 1,000 |
| Jan 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 300 |
| Jan 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 200 |
| Jan 16, 2024 | 36.57 | 36.58 | 36.26 | 36.26 | 36.26 | 1,000 |
| Jan 12, 2024 | 36.68 | 36.69 | 36.53 | 36.53 | 36.53 | 1,400 |
| Jan 11, 2024 | 36.01 | 36.22 | 36.01 | 36.22 | 36.22 | 2,800 |
| Jan 10, 2024 | 35.96 | 35.96 | 35.93 | 35.93 | 35.93 | 800 |
| Jan 09, 2024 | 35.31 | 35.34 | 35.31 | 35.34 | 35.34 | 200 |
| Jan 08, 2024 | 35.24 | 35.57 | 35.24 | 35.57 | 35.57 | 900 |
| Jan 05, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 200 |
| Jan 04, 2024 | 34.91 | 34.96 | 34.80 | 34.80 | 34.80 | 800 |
| Jan 03, 2024 | 34.70 | 34.87 | 34.70 | 34.76 | 34.76 | 1,600 |
| Jan 02, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 100 |
| Dec 29, 2023 | 35.26 | 35.26 | 35.19 | 35.19 | 35.19 | 500 |
| Dec 28, 2023 | 35.18 | 35.19 | 35.16 | 35.16 | 35.16 | 400 |
| Dec 27, 2023 | 34.88 | 34.97 | 34.88 | 34.97 | 34.97 | 3,400 |
| Dec 26, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 100 |
| Dec 26, 2023 | 0.441 Dividend | |||||
| Dec 22, 2023 | 35.31 | 35.31 | 35.24 | 35.24 | 34.80 | 900 |
| Dec 21, 2023 | 35.00 | 35.12 | 35.00 | 35.12 | 34.68 | 800 |
| Dec 20, 2023 | 34.92 | 34.95 | 34.54 | 34.54 | 34.11 | 1,000 |
| Dec 19, 2023 | 34.72 | 34.89 | 34.69 | 34.74 | 34.30 | 2,100 |
| Dec 18, 2023 | 34.59 | 34.70 | 34.59 | 34.66 | 34.23 | 700 |
| Dec 15, 2023 | 34.99 | 34.99 | 34.70 | 34.70 | 34.27 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.