Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GS Activebeta Japan Equity ETF (NY: GSJY )

37.74 +0.22 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2018 30.09 30.09 30.09 124 -0.07(-0.24%)
Apr 26, 2018 30.15 30.16 30.14 30.16 1,674 +0.25(+0.83%)
Apr 25, 2018 29.89 29.91 29.89 29.91 836 +0.09(+0.30%)
Apr 24, 2018 30.05 30.05 29.81 29.82 4,446 -0.07(-0.24%)
Apr 23, 2018 29.94 29.98 29.90 29.90 1,443 -0.16(-0.54%)
Apr 20, 2018 30.07 30.09 30.01 30.06 6,192 +0.08(+0.25%)
Apr 19, 2018 30.03 30.03 29.98 29.98 3,065 -0.22(-0.74%)
Apr 18, 2018 30.21 30.21 30.21 30.21 881 +0.21(+0.70%)
Apr 17, 2018 29.84 30.00 29.84 30.00 3,976 +0.17(+0.56%)
Apr 16, 2018 29.85 29.85 29.83 29.83 1,328 +0.19(+0.65%)
Apr 13, 2018 29.66 29.67 29.64 29.64 1,372 -0.09(-0.31%)
Apr 12, 2018 29.71 29.73 29.70 29.73 1,372 -0.10(-0.34%)
Apr 11, 2018 29.82 29.91 29.82 29.83 1,043 -0.03(-0.09%)
Apr 10, 2018 30.04 30.04 29.86 29.86 15,185 -0.11(-0.38%)
Apr 09, 2018 29.82 29.98 29.81 29.97 2,867 +0.42(+1.43%)
Apr 06, 2018 29.71 29.71 29.48 29.55 1,922 -0.44(-1.47%)
Apr 05, 2018 29.85 29.99 29.85 29.99 1,282 +0.27(+0.91%)
Apr 04, 2018 29.52 29.72 29.52 29.72 2,782 -0.02(-0.06%)
Apr 03, 2018 29.60 29.73 29.60 29.73 1,176 +0.39(+1.34%)
Apr 02, 2018 29.59 29.66 29.34 29.34 2,351 -0.31(-1.03%)
Mar 28, 2018 29.65 29.65 29.65 0 -0.02(-0.06%)
Mar 27, 2018 29.59 29.66 29.56 29.66 2,086 +0.70(+2.43%)
Mar 26, 2018 29.03 29.03 28.96 28.96 743 +0.07(+0.23%)
Mar 23, 2018 29.17 29.17 28.89 28.89 10,873 -0.66(-2.25%)
Mar 22, 2018 29.56 29.56 29.56 29.56 629 +0.03(+0.09%)
Mar 21, 2018 29.43 29.53 29.43 29.53 2,059 +0.02(+0.07%)
Mar 20, 2018 29.55 29.55 29.48 29.51 3,271 -0.39(-1.30%)
Mar 16, 2018 29.90 29.90 29.90 616 -0.08(-0.27%)
Mar 15, 2018 30.02 30.06 29.98 29.98 1,997 +0.09(+0.30%)
Mar 14, 2018 29.98 29.98 29.86 29.89 3,631 +0.10(+0.34%)
Mar 13, 2018 30.02 30.02 29.75 29.79 9,904 +0.04(+0.12%)
Mar 09, 2018 29.75 29.75 29.75 545 +0.10(+0.32%)
Mar 08, 2018 29.64 29.66 29.64 29.66 706 +0.09(+0.30%)
Mar 07, 2018 29.43 29.57 2,738 -0.32(-1.06%)
Mar 06, 2018 29.87 29.88 29.82 29.88 2,124 +0.23(+0.77%)
Mar 05, 2018 29.36 29.66 29.36 29.66 877 +0.25(+0.86%)
Mar 02, 2018 29.14 29.40 29.14 29.40 5,784 +0.17(+0.57%)
Mar 01, 2018 29.48 29.48 29.19 29.24 1,070 -0.75(-2.51%)
Feb 28, 2018 30.19 30.20 29.99 29.99 3,223 -0.38(-1.25%)
Feb 27, 2018 30.37 30.37 30.37 30.37 322 -0.25(-0.80%)
Feb 26, 2018 30.43 30.61 30.43 30.61 1,332 +0.53(+1.76%)
Feb 23, 2018 30.04 30.15 30.04 30.08 4,793 +0.27(+0.91%)
Feb 22, 2018 29.92 29.96 29.81 29.81 1,964 +0.08(+0.28%)
Feb 21, 2018 29.96 29.96 29.73 29.73 1,375 -0.36(-1.20%)
Feb 20, 2018 30.13 30.16 30.09 30.09 833 -0.04(-0.12%)
Feb 16, 2018 30.13 30.13 30.13 0 +0.49(+1.65%)
Feb 15, 2018 29.67 29.69 29.49 29.64 12,478 +0.11(+0.36%)
Feb 14, 2018 29.30 29.53 29.30 29.53 1,520 +0.46(+1.58%)
Feb 13, 2018 29.01 29.12 29.01 29.07 3,796 -0.40(-1.37%)
Feb 12, 2018 29.16 29.48 29.16 29.48 2,086 +0.63(+2.17%)
Feb 09, 2018 28.95 28.98 28.27 28.85 12,893 +0.21(+0.74%)
Feb 08, 2018 29.44 29.44 28.64 28.64 16,745 -0.98(-3.31%)
Feb 07, 2018 29.54 29.78 29.44 29.62 20,520 -0.07(-0.22%)
Feb 06, 2018 29.17 29.70 29.17 29.69 4,993 +0.32(+1.09%)
Feb 05, 2018 29.83 29.99 29.02 29.37 20,602 -1.30(-4.25%)
Feb 02, 2018 30.77 30.81 30.67 30.67 29,390 -0.30(-0.96%)
Feb 01, 2018 30.82 31.01 30.82 30.97 28,816 +0.19(+0.61%)
Jan 31, 2018 30.85 30.87 30.74 30.78 4,173 -0.20(-0.64%)
Jan 30, 2018 30.96 30.99 30.94 30.98 2,056 -0.41(-1.31%)
Jan 29, 2018 31.30 31.39 31.30 31.39 497 -0.14(-0.45%)
Jan 26, 2018 31.53 31.54 31.52 31.53 2,747 +0.18(+0.56%)
Jan 25, 2018 31.46 31.46 31.35 31.35 8,842 -0.11(-0.33%)
Jan 24, 2018 31.52 31.52 31.40 31.46 15,750 +0.03(+0.08%)
Jan 23, 2018 31.35 31.52 31.35 31.43 19,076 +0.18(+0.56%)
Jan 22, 2018 31.12 31.26 31.12 31.26 1,815 +0.11(+0.37%)
Jan 19, 2018 31.14 31.14 31.10 31.14 1,778 +0.17(+0.54%)
Jan 18, 2018 30.86 31.02 30.86 30.98 1,516 -0.28(-0.91%)
Jan 17, 2018 31.10 31.29 31.10 31.26 3,042 +0.25(+0.80%)
Jan 16, 2018 31.15 31.17 31.01 31.01 6,291 +0.09(+0.28%)
Jan 12, 2018 30.93 30.93 30.93 0 +0.06(+0.18%)
Jan 11, 2018 30.72 30.87 30.72 30.87 6,169 +0.21(+0.67%)
Jan 10, 2018 30.66 30.66 30.66 30.66 539 +0.10(+0.32%)
Jan 09, 2018 30.51 30.57 30.49 30.57 16,866 +0.01(+0.03%)
Jan 08, 2018 30.47 30.56 30.47 30.56 3,895 +0.20(+0.66%)
Jan 05, 2018 30.29 30.38 30.28 30.36 5,457 +0.04(+0.12%)
Jan 04, 2018 30.35 30.35 30.32 30.32 872 +0.36(+1.21%)
Jan 03, 2018 29.71 29.96 29.71 29.96 5,174 +0.41(+1.38%)
Jan 02, 2018 29.55 29.45 29.55 1,196 +0.10(+0.33%)
Dec 29, 2017 29.45 29.45 29.45 0 +0.03(+0.09%)
Dec 28, 2017 29.43 29.43 29.43 29.43 316 -0.01(-0.03%)
Dec 27, 2017 29.49 29.49 29.44 29.44 648 -0.04(-0.12%)
Dec 26, 2017 29.47 29.47 29.47 29.47 2,388 +0.02(+0.06%)
Dec 22, 2017 29.40 29.45 29.40 29.45 535 +0.09(+0.30%)
Dec 21, 2017 29.41 29.41 29.37 29.37 5,326 +0.02(+0.07%)
Dec 20, 2017 29.23 29.35 29.23 29.35 1,997 +0.03(+0.12%)
Dec 19, 2017 29.32 29.32 29.31 29.31 1,405 -0.28(-0.94%)
Dec 18, 2017 29.57 29.59 29.57 29.59 2,934 +0.30(+1.04%)
Dec 15, 2017 29.24 29.29 29.23 29.29 3,102 +0.04(+0.15%)
Dec 14, 2017 29.24 29.24 29.24 29.24 233 -0.03(-0.12%)
Dec 12, 2017 29.28 29.28 29.28 11 +0.22(+0.76%)
Dec 11, 2017 29.13 29.16 29.06 29.06 8,325 +0.24(+0.83%)
Dec 07, 2017 28.82 28.82 28.82 39 -0.06(-0.21%)
Dec 05, 2017 28.88 28.88 28.88 1 +0.16(+0.54%)
Dec 04, 2017 28.96 28.72 28.72 1,582 -0.23(-0.81%)
Dec 01, 2017 29.06 29.06 28.86 28.96 16,460 -0.25(-0.86%)
Nov 30, 2017 29.23 29.27 29.21 29.21 4,259 +0.12(+0.42%)
Nov 29, 2017 29.23 29.23 29.09 29.09 979 -0.02(-0.06%)
Nov 28, 2017 29.10 29.10 29.10 29.10 378 +0.03(+0.09%)
Nov 27, 2017 29.09 29.09 29.05 29.08 2,082 -0.09(-0.30%)
Nov 24, 2017 29.18 29.18 29.14 29.16 1,124 +0.29(+0.99%)
Nov 22, 2017 28.96 28.96 28.84 28.88 8,525 +0.03(+0.12%)
Nov 21, 2017 28.84 28.84 28.84 28.84 294 +0.16(+0.57%)
Nov 20, 2017 28.67 28.68 28.67 28.68 2,287 +0.10(+0.34%)
Nov 17, 2017 28.58 28.58 28.57 28.58 2,913 -0.09(-0.31%)
Nov 16, 2017 28.46 28.70 28.46 28.67 42,476 +0.50(+1.78%)
Nov 15, 2017 27.98 28.17 27.95 28.17 1,460 -0.26(-0.91%)
Nov 14, 2017 28.45 28.45 28.43 28.43 839 -0.08(-0.27%)
Nov 13, 2017 28.36 28.51 28.36 28.51 233 -0.14(-0.49%)
Nov 10, 2017 28.67 28.67 28.65 28.65 938 -0.21(-0.74%)
Nov 09, 2017 28.79 28.86 28.60 28.86 1,219 -0.30(-1.01%)
Nov 08, 2017 29.09 29.16 29.09 29.16 60,459 +0.23(+0.78%)
Nov 07, 2017 28.84 28.93 28.82 28.93 2,950 +0.29(+1.00%)
Nov 06, 2017 28.63 28.64 28.63 28.64 1,653 -0.06(-0.21%)
Nov 03, 2017 28.65 28.71 28.62 28.71 2,180 +0.07(+0.25%)
Nov 02, 2017 28.59 28.64 28.56 28.64 3,452 -0.01(-0.03%)
Nov 01, 2017 28.69 28.69 28.63 28.64 5,105 +0.24(+0.85%)
Oct 31, 2017 28.34 28.42 28.34 28.40 1,100 +0.05(+0.18%)
Oct 30, 2017 28.31 28.35 28.31 28.35 1,233 -0.01(-0.03%)
Oct 27, 2017 28.31 28.36 28.31 28.36 758 +0.17(+0.60%)
Oct 26, 2017 28.17 28.20 28.15 28.19 2,748 +0.16(+0.56%)
Oct 25, 2017 28.06 28.06 28.01 28.03 1,749 -0.26(-0.93%)
Oct 24, 2017 28.23 28.35 28.18 28.30 14,236 +0.23(+0.80%)
Oct 23, 2017 28.11 28.11 28.06 28.07 4,196 +0.15(+0.54%)
Oct 20, 2017 27.90 27.96 27.90 27.92 20,924 +0.07(+0.27%)
Oct 19, 2017 27.85 27.85 27.85 27.85 518 -0.13(-0.48%)
Oct 18, 2017 27.95 27.98 27.95 27.98 911 -0.07(-0.23%)
Oct 17, 2017 28.01 28.06 27.93 28.05 11,995 -0.04(-0.15%)
Oct 16, 2017 28.11 28.11 28.08 28.09 2,322 +0.14(+0.50%)
Oct 13, 2017 27.96 27.96 27.94 27.95 6,386 +0.30(+1.10%)
Oct 12, 2017 27.64 27.67 27.64 27.65 1,285 +0.01(+0.03%)
Oct 11, 2017 27.63 27.73 27.63 27.64 28,107 +0.36(+1.32%)
Oct 09, 2017 27.28 27.28 27.28 81 +0.07(+0.27%)
Oct 06, 2017 27.19 27.21 27.18 27.21 699 -0.05(-0.19%)
Oct 05, 2017 27.23 27.27 27.23 27.26 820 -0.03(-0.10%)
Oct 04, 2017 27.28 27.28 27.28 27.28 808 +0.05(+0.19%)
Oct 03, 2017 27.17 27.24 27.17 27.23 4,047 +0.07(+0.27%)
Oct 02, 2017 27.11 27.16 27.08 27.16 8,255 +0.02(+0.09%)
Sep 29, 2017 27.13 27.15 27.13 27.13 1,862 +0.05(+0.18%)
Sep 27, 2017 27.08 27.08 27.08 0 -0.02(-0.06%)
Sep 26, 2017 27.10 27.10 27.10 27.10 141 +0.00(+0.00%)
Sep 25, 2017 27.08 27.12 27.04 27.10 36,933 +0.14(+0.54%)
Sep 22, 2017 27.01 27.01 26.95 26.96 5,683 -0.02(-0.09%)
Sep 21, 2017 27.00 27.00 26.98 26.98 2,437 -0.11(-0.39%)
Sep 19, 2017 27.09 108 +0.07(+0.27%)
Sep 18, 2017 27.01 27.01 27.01 27.01 1,189 -0.04(-0.16%)
Sep 12, 2017 27.06 394 +0.00(+0.00%)
Sep 11, 2017 26.97 27.06 26.97 27.06 1,344 +0.31(+1.16%)
Sep 07, 2017 26.74 12 +0.11(+0.43%)
Sep 06, 2017 26.64 26.64 26.63 26.63 398 -0.09(-0.33%)
Sep 01, 2017 26.72 372 +0.21(+0.81%)
Aug 30, 2017 26.50 186 -0.09(-0.34%)
Aug 28, 2017 26.59 39 +0.02(+0.09%)
Aug 25, 2017 26.57 26.57 26.57 26.57 780 -0.01(-0.03%)
Aug 23, 2017 26.58 53 -0.01(-0.03%)
Aug 22, 2017 26.58 26.59 26.58 26.59 500 +0.06(+0.24%)
Aug 21, 2017 26.53 26.53 26.53 26.53 166 -0.07(-0.27%)
Aug 18, 2017 26.60 26.60 26.60 26.60 428 +0.10(+0.39%)
Aug 17, 2017 26.60 26.60 26.49 26.49 879 -0.15(-0.55%)
Aug 16, 2017 26.55 26.64 26.55 26.64 3,325 +0.10(+0.36%)
Aug 15, 2017 26.55 26.55 26.55 26.55 2,195 -0.01(-0.05%)
Aug 14, 2017 26.59 26.59 26.56 26.56 859 +0.16(+0.59%)
Aug 11, 2017 26.36 26.41 26.36 26.40 2,523 -0.01(-0.02%)
Aug 10, 2017 26.59 26.59 26.41 26.41 4,072 -0.21(-0.79%)
Aug 09, 2017 26.65 26.70 26.62 26.62 12,308 -0.19(-0.70%)
Aug 08, 2017 26.80 26.80 26.80 26.80 334 -0.01(-0.04%)
Aug 07, 2017 26.82 26.82 26.82 26.82 350 -0.09(-0.34%)
Aug 03, 2017 26.91 26.91 26.91 0 +0.07(+0.25%)
Aug 02, 2017 26.84 26.84 26.84 26.84 628 -0.03(-0.10%)
Aug 01, 2017 26.89 26.89 26.87 26.87 1,015 +0.16(+0.58%)
Jul 31, 2017 26.67 26.71 26.65 26.71 1,287 +0.18(+0.69%)
Jul 28, 2017 26.53 26.53 26.53 26.53 354 +0.03(+0.10%)
Jul 27, 2017 26.49 26.50 26.49 26.50 417 +0.19(+0.72%)
Jul 26, 2017 26.30 26.31 26.29 26.31 1,296 -0.05(-0.21%)
Jul 25, 2017 26.37 26.37 26.37 26.37 1,234 -0.06(-0.22%)
Jul 24, 2017 26.43 26.43 26.39 26.42 927 -0.04(-0.15%)
Jul 21, 2017 26.47 26.47 26.46 26.46 1,086 +0.01(+0.05%)
Jul 20, 2017 26.45 26.45 26.45 26.45 218 +0.10(+0.40%)
Jul 19, 2017 26.33 26.35 26.33 26.35 745 +0.18(+0.68%)
Jul 18, 2017 26.16 26.19 26.09 26.17 4,247 +0.10(+0.39%)
Jul 17, 2017 26.09 26.09 26.06 26.06 1,348 -0.01(-0.04%)
Jul 14, 2017 26.11 26.11 26.04 26.08 1,772 +0.03(+0.13%)
Jul 12, 2017 26.04 26.04 26.04 0 +0.29(+1.14%)
Jul 11, 2017 25.75 25.75 25.75 25.75 162 +0.02(+0.09%)
Jul 10, 2017 25.72 25.73 25.72 25.72 1,045 -0.01(-0.03%)
Jul 07, 2017 25.71 25.73 25.71 25.73 3,038 -0.05(-0.19%)
Jul 06, 2017 25.85 25.85 25.77 25.78 2,208 -0.25(-0.97%)
Jul 03, 2017 26.03 34 -0.03(-0.10%)
Jun 30, 2017 26.17 26.17 26.06 26.06 987 +0.04(+0.17%)
Jun 29, 2017 26.20 26.20 26.02 26.02 636 -0.17(-0.66%)
Jun 27, 2017 26.19 36 -0.09(-0.34%)
Jun 26, 2017 26.28 26.28 26.28 26.28 913 -0.02(-0.09%)
Jun 23, 2017 26.32 26.32 26.29 26.30 1,236 -0.05(-0.18%)
Jun 22, 2017 26.35 26.35 26.34 26.35 1,512 +0.03(+0.13%)
Jun 21, 2017 26.29 26.32 26.28 26.32 1,111 -0.00(-0.00%)
Jun 20, 2017 26.33 26.37 26.32 26.32 974 +0.01(+0.05%)
Jun 19, 2017 26.30 26.30 26.30 26.30 366 +0.08(+0.32%)
Jun 16, 2017 26.22 26.22 26.22 26.22 929 +0.13(+0.51%)
Jun 15, 2017 26.09 26.09 26.09 26.09 116 -0.27(-1.03%)
Jun 14, 2017 26.42 26.42 26.36 26.36 800 -0.05(-0.20%)
Jun 13, 2017 26.36 26.41 26.36 26.41 1,579 +0.17(+0.64%)
Jun 12, 2017 26.26 26.27 26.24 26.24 3,303 +0.06(+0.25%)
Jun 09, 2017 26.27 26.27 26.16 26.18 3,697 -0.28(-1.07%)
Jun 08, 2017 26.46 26.46 26.46 26.46 996 -0.09(-0.36%)
Jun 07, 2017 26.60 26.61 26.54 26.56 12,358 -0.02(-0.06%)
Jun 06, 2017 26.55 26.57 26.55 26.57 3,512 +0.06(+0.22%)
Jun 05, 2017 26.51 26.54 26.51 26.51 1,117 -0.05(-0.19%)
Jun 02, 2017 26.44 26.56 26.44 26.56 6,736 +0.48(+1.85%)
Jun 01, 2017 26.03 26.10 26.01 26.08 16,273 +0.26(+1.02%)
May 31, 2017 25.87 25.89 25.79 25.82 31,630 +0.05(+0.18%)
May 30, 2017 25.70 25.81 25.70 25.77 1,627 +0.12(+0.47%)
May 26, 2017 25.66 25.71 25.65 25.65 2,270 -0.07(-0.28%)
May 25, 2017 25.73 25.73 25.73 25.73 527 +0.12(+0.47%)
May 24, 2017 25.62 25.62 25.58 25.60 12,394 -0.13(-0.49%)
May 23, 2017 25.73 25.73 25.73 25.73 197 +0.08(+0.30%)
May 22, 2017 25.67 25.70 25.64 25.65 39,275 -0.07(-0.28%)
May 19, 2017 25.73 25.73 25.73 25.73 292 +0.18(+0.72%)
May 18, 2017 25.55 25.55 25.54 25.54 1,046 +0.08(+0.30%)
May 17, 2017 25.48 25.48 25.44 25.46 600 -0.01(-0.03%)
May 16, 2017 25.51 25.51 25.42 25.47 2,609 +0.01(+0.03%)
May 15, 2017 25.47 25.48 25.43 25.46 3,346 +0.09(+0.36%)
May 12, 2017 25.39 25.39 25.36 25.37 5,235 +0.11(+0.42%)
May 11, 2017 25.31 25.31 25.27 25.27 626 -0.09(-0.34%)
May 10, 2017 25.35 25.35 25.35 25.35 616 -0.10(-0.41%)
May 09, 2017 25.45 25.46 25.45 25.45 4,068 -0.07(-0.29%)
May 08, 2017 25.57 25.57 25.53 25.53 783 -0.00(-0.02%)
May 05, 2017 25.39 25.53 25.38 25.53 14,413 +0.14(+0.54%)
May 04, 2017 25.28 25.39 25.28 25.39 9,844 +0.15(+0.61%)
May 02, 2017 25.24 20 +0.07(+0.27%)
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.