Goldman Sachs ActiveBeta® Japan Equity ETF (GSJY) Historical Stock Data
37.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSJY is down -0.01% a day on average. There have been 17 days where Goldman Sachs ActiveBeta® Japan Equity ETF closed green and 13 days where GSJY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 37.31 | 37.26 | ↓$0.05 (-0.13%) | 37.26 | 37.33 | 11.55K |
| 2024-12-23 | 37.07 | 37.33 | ↑$0.26 (0.70%) | 37.00 | 37.33 | 17.44K |
| 2024-12-20 | 37.20 | 37.51 | ↑$0.31 (0.82%) | 37.20 | 37.81 | 10.39K |
| 2024-12-19 | 37.82 | 37.56 | ↓$0.26 (-0.69%) | 37.47 | 37.82 | 15.61K |
| 2024-12-18 | 38.41 | 37.48 | ↓$0.93 (-2.42%) | 37.48 | 38.46 | 7.94K |
| 2024-12-17 | 38.31 | 38.34 | ↑$0.03 (0.07%) | 38.31 | 38.48 | 7.45K |
| 2024-12-16 | 38.56 | 38.55 | ↓$0.01 (-0.04%) | 38.49 | 38.61 | 7.79K |
| 2024-12-13 | 38.79 | 38.76 | ↓$0.03 (-0.08%) | 38.66 | 38.80 | 2.81K |
| 2024-12-12 | 39.32 | 39.18 | ↓$0.14 (-0.36%) | 39.18 | 39.34 | 6.18K |
| 2024-12-11 | 39.47 | 39.51 | ↑$0.04 (0.10%) | 39.43 | 39.56 | 3.70K |
| 2024-12-10 | 39.11 | 39.03 | ↓$0.08 (-0.20%) | 39.01 | 39.12 | 4.58K |
| 2024-12-09 | 39.50 | 39.27 | ↓$0.23 (-0.59%) | 39.27 | 39.52 | 5.45K |
| 2024-12-06 | 39.58 | 39.58 | ↑$0.00 (0.00%) | 39.54 | 39.59 | 7.83K |
| 2024-12-05 | 39.71 | 39.58 | ↓$0.13 (-0.33%) | 39.58 | 39.71 | 16.24K |
| 2024-12-04 | 39.70 | 39.61 | ↓$0.09 (-0.22%) | 39.60 | 39.70 | 5.06K |
| 2024-12-03 | 39.79 | 39.84 | ↑$0.05 (0.12%) | 39.71 | 39.91 | 23.09K |
| 2024-12-02 | 39.16 | 39.30 | ↑$0.14 (0.36%) | 39.12 | 39.31 | 11.65K |
| 2024-11-29 | 38.54 | 38.76 | ↑$0.22 (0.57%) | 38.52 | 38.76 | 3.22K |
| 2024-11-27 | 38.00 | 37.82 | ↓$0.18 (-0.48%) | 37.82 | 38.01 | 9.84K |
| 2024-11-26 | 37.84 | 37.91 | ↑$0.07 (0.18%) | 37.69 | 37.91 | 10.61K |
| 2024-11-25 | 37.99 | 38.11 | ↑$0.12 (0.32%) | 37.97 | 38.15 | 7.69K |
| 2024-11-22 | 37.78 | 37.88 | ↑$0.10 (0.26%) | 37.77 | 37.93 | 11.93K |
| 2024-11-21 | 37.53 | 37.62 | ↑$0.09 (0.24%) | 37.48 | 37.68 | 21.61K |
| 2024-11-20 | 37.30 | 37.45 | ↑$0.15 (0.41%) | 37.22 | 37.45 | 17.69K |
| 2024-11-19 | 37.51 | 37.73 | ↑$0.22 (0.59%) | 37.51 | 37.82 | 22.34K |
| 2024-11-18 | 37.48 | 37.74 | ↑$0.26 (0.68%) | 37.48 | 37.83 | 19.21K |
| 2024-11-15 | 37.42 | 37.55 | ↑$0.13 (0.35%) | 37.39 | 37.55 | 28.13K |
| 2024-11-14 | 37.76 | 37.74 | ↓$0.02 (-0.05%) | 37.71 | 37.83 | 29.22K |
| 2024-11-13 | 37.64 | 37.65 | ↑$0.01 (0.04%) | 37.55 | 37.68 | 25.50K |
| 2024-11-12 | 38.25 | 38.00 | ↓$0.25 (-0.65%) | 37.79 | 38.25 | 10.04K |
Create an account or log in to view more rows.
$GSJY f this stock
$GSJY Any red I see I shall buy
$GSJY strong move here
$GSJY already bouncing back.
$GSJY weak
$GSJY Longs will be rewarded handsomely
$GSJY now I buy
$GSJY hot trash
$GSJY i like the stock
$GSJY never selling