Skip to main content

GS Activebeta Japan Equity ETF (NY: GSJY )

37.16 +0.57 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.90 28.91 28.89 28.89 2,732 +0.07(+0.25%)
Jun 28, 2018 28.81 28.81 28.81 28.81 135 -0.21(-0.71%)
Jun 27, 2018 29.08 29.08 29.01 29.02 1,238 -0.07(-0.24%)
Jun 26, 2018 29.05 29.09 29.00 29.09 860 +0.27(+0.93%)
Jun 25, 2018 29.04 29.04 28.82 28.82 1,039 -0.54(-1.83%)
Jun 22, 2018 29.34 29.44 29.34 29.36 2,646 +0.20(+0.70%)
Jun 21, 2018 29.14 29.21 29.12 29.15 5,928 -0.13(-0.45%)
Jun 20, 2018 29.28 29.28 29.28 29.28 200 +0.05(+0.18%)
Jun 19, 2018 29.25 29.28 29.19 29.23 10,706 -0.33(-1.11%)
Jun 18, 2018 29.55 29.56 29.55 29.56 636 -0.22(-0.74%)
Jun 15, 2018 29.75 29.78 29.71 29.78 2,631 -0.13(-0.44%)
Jun 14, 2018 29.99 29.99 29.89 29.91 2,825 -0.07(-0.23%)
Jun 13, 2018 29.98 29.98 29.98 29.98 1,141 +0.10(+0.32%)
Jun 12, 2018 29.98 29.98 29.88 29.88 1,392 -0.20(-0.66%)
Jun 11, 2018 30.07 30.14 30.05 30.08 2,977 +0.10(+0.33%)
Jun 08, 2018 29.99 29.99 29.99 29.99 2,475 +0.08(+0.26%)
Jun 07, 2018 29.91 29.91 29.91 29.91 264 -0.00(-0.00%)
Jun 06, 2018 29.91 29.80 29.91 9,813 +0.18(+0.61%)
Jun 05, 2018 29.77 29.77 29.70 29.73 13,617 -0.07(-0.23%)
Jun 04, 2018 29.82 29.84 29.80 29.80 2,768 +0.13(+0.45%)
Jun 01, 2018 29.65 29.68 29.64 29.66 3,818 +0.16(+0.55%)
May 31, 2018 29.47 29.50 29.43 29.50 3,574 -0.13(-0.44%)
May 30, 2018 29.29 29.66 29.29 29.63 2,268 +0.14(+0.47%)
May 29, 2018 29.50 29.50 29.33 29.49 18,001 -0.04(-0.15%)
May 24, 2018 29.54 29.54 29.54 0 -0.26(-0.89%)
May 23, 2018 29.80 29.81 29.75 29.80 3,844 -0.17(-0.57%)
May 22, 2018 30.00 30.00 29.96 29.97 1,354 -0.03(-0.09%)
May 21, 2018 30.00 30.00 30.00 30.00 464 -0.03(-0.09%)
May 17, 2018 30.02 30.02 30.02 677 -0.01(-0.05%)
May 16, 2018 30.08 30.09 30.04 30.04 2,126 +0.10(+0.34%)
May 15, 2018 30.01 30.01 29.94 29.94 3,131 -0.33(-1.08%)
May 14, 2018 30.25 30.26 30.22 30.26 2,025 +0.16(+0.52%)
May 11, 2018 30.11 30.11 30.11 30.11 1,028 +0.21(+0.69%)
May 10, 2018 29.85 29.93 29.85 29.90 3,744 +0.16(+0.55%)
May 09, 2018 29.66 29.75 29.63 29.74 5,379 -0.29(-0.98%)
May 08, 2018 29.95 30.03 29.95 30.03 2,487 +0.14(+0.47%)
May 07, 2018 29.91 29.91 29.89 29.89 1,377 +0.04(+0.12%)
May 04, 2018 29.84 29.86 29.84 29.86 668 +0.20(+0.67%)
May 03, 2018 29.53 29.66 29.44 29.66 1,344 -0.13(-0.45%)
May 01, 2018 29.79 29.79 29.79 125 -0.05(-0.18%)
Apr 27, 2018 29.85 29.85 29.85 125 -0.07(-0.24%)
Apr 26, 2018 29.90 29.92 29.90 29.92 1,688 +0.25(+0.83%)
Apr 25, 2018 29.65 29.67 29.65 29.67 842 +0.09(+0.30%)
Apr 24, 2018 29.81 29.81 29.57 29.58 4,482 -0.07(-0.24%)
Apr 23, 2018 29.69 29.74 29.65 29.65 1,455 -0.16(-0.54%)
Apr 20, 2018 29.82 29.85 29.76 29.81 6,243 +0.08(+0.25%)
Apr 19, 2018 29.79 29.79 29.73 29.74 3,090 -0.22(-0.74%)
Apr 18, 2018 29.96 29.96 29.96 29.96 888 +0.21(+0.70%)
Apr 17, 2018 29.60 29.76 29.60 29.75 4,009 +0.16(+0.56%)
Apr 16, 2018 29.61 29.61 29.59 29.59 1,339 +0.19(+0.64%)
Apr 13, 2018 29.41 29.43 29.40 29.40 1,384 -0.09(-0.30%)
Apr 12, 2018 29.47 29.49 29.46 29.49 1,384 -0.10(-0.34%)
Apr 11, 2018 29.57 29.66 29.57 29.59 1,052 -0.03(-0.09%)
Apr 10, 2018 29.80 29.80 29.61 29.61 15,309 -0.11(-0.38%)
Apr 09, 2018 29.58 29.74 29.57 29.73 2,891 +0.42(+1.43%)
Apr 06, 2018 29.47 29.47 29.24 29.31 1,937 -0.44(-1.47%)
Apr 05, 2018 29.61 29.75 29.61 29.75 1,293 +0.27(+0.91%)
Apr 04, 2018 29.28 29.48 29.28 29.48 2,804 -0.02(-0.06%)
Apr 03, 2018 29.36 29.49 29.36 29.49 1,186 +0.39(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.