Skip to main content

GS Activebeta Japan Equity ETF (NY: GSJY )

37.01 -0.15 (-0.41%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.44 30.56 30.44 30.56 976 +0.14(+0.44%)
Dec 30, 2019 30.70 30.70 30.43 30.43 4,485 -0.30(-0.98%)
Dec 27, 2019 30.74 30.74 30.73 30.73 1,193 -0.05(-0.17%)
Dec 26, 2019 30.73 30.78 30.73 30.78 2,110 +0.09(+0.29%)
Dec 24, 2019 30.69 30.69 30.69 30.69 108 -0.12(-0.39%)
Dec 23, 2019 30.81 30.87 30.79 30.81 1,023 -0.02(-0.06%)
Dec 20, 2019 30.86 30.86 30.82 30.83 553 +0.01(+0.03%)
Dec 19, 2019 30.84 30.87 30.81 30.82 959 -0.00(-0.01%)
Dec 18, 2019 30.81 30.84 30.80 30.82 1,450 -0.16(-0.51%)
Dec 17, 2019 30.98 30.98 30.98 30.98 125 +0.00(+0.01%)
Dec 16, 2019 30.89 30.99 30.89 30.98 1,274 +0.13(+0.43%)
Dec 13, 2019 30.75 30.87 30.69 30.85 2,876 +0.00(+0.02%)
Dec 12, 2019 30.78 30.86 30.71 30.84 1,525 +0.06(+0.19%)
Dec 11, 2019 30.69 30.78 30.69 30.78 292 +0.07(+0.22%)
Dec 10, 2019 30.77 30.77 30.72 30.72 841 -0.00(-0.01%)
Dec 09, 2019 30.80 30.80 30.71 30.72 1,984 -0.17(-0.56%)
Dec 06, 2019 30.83 30.89 30.82 30.89 885 +0.32(+1.05%)
Dec 05, 2019 30.57 30.57 30.44 30.57 1,899 -0.09(-0.28%)
Dec 04, 2019 30.64 30.66 30.64 30.66 715 +0.33(+1.07%)
Dec 03, 2019 30.11 30.33 30.11 30.33 2,154 +0.13(+0.42%)
Dec 02, 2019 30.15 30.20 30.08 30.20 2,445 -0.05(-0.16%)
Nov 29, 2019 30.19 30.25 30.19 30.25 663 -0.29(-0.95%)
Nov 27, 2019 30.53 30.54 30.45 30.54 1,991 +0.03(+0.09%)
Nov 26, 2019 30.48 30.52 30.47 30.52 2,554 -0.06(-0.20%)
Nov 25, 2019 30.52 30.58 30.52 30.58 2,418 +0.20(+0.67%)
Nov 22, 2019 30.36 30.39 30.35 30.38 1,327 +0.07(+0.23%)
Nov 21, 2019 30.31 30.34 30.29 30.31 6,739 -0.02(-0.06%)
Nov 20, 2019 30.37 30.37 30.22 30.32 611 -0.08(-0.25%)
Nov 19, 2019 30.48 30.48 30.35 30.40 1,100 -0.06(-0.19%)
Nov 18, 2019 30.37 30.46 30.37 30.46 702 +0.03(+0.09%)
Nov 15, 2019 30.31 30.43 30.31 30.43 1,880 +0.15(+0.51%)
Nov 14, 2019 30.20 30.28 30.08 30.28 959 -0.11(-0.36%)
Nov 13, 2019 30.28 30.40 30.28 30.39 495 -0.13(-0.43%)
Nov 12, 2019 30.52 30.53 30.50 30.52 705 +0.11(+0.38%)
Nov 11, 2019 30.37 30.40 30.37 30.40 483 -0.05(-0.16%)
Nov 08, 2019 30.45 30.45 30.31 30.45 442 -0.06(-0.20%)
Nov 07, 2019 30.54 30.59 30.49 30.51 17,235 +0.20(+0.67%)
Nov 06, 2019 30.26 30.31 30.26 30.31 695 -0.03(-0.09%)
Nov 05, 2019 30.34 30.37 30.31 30.34 3,374 +0.01(+0.03%)
Nov 04, 2019 30.26 30.33 30.26 30.33 2,439 +0.18(+0.59%)
Nov 01, 2019 30.07 30.17 30.02 30.15 6,195 +0.30(+1.01%)
Oct 31, 2019 29.76 29.85 29.73 29.85 553 -0.05(-0.18%)
Oct 30, 2019 29.83 29.90 29.75 29.90 1,198 +0.09(+0.31%)
Oct 29, 2019 29.77 29.81 29.76 29.81 1,346 +0.09(+0.29%)
Oct 28, 2019 29.64 29.73 29.64 29.72 2,208 +0.08(+0.28%)
Oct 25, 2019 29.54 29.64 29.54 29.64 1,770 -0.01(-0.03%)
Oct 24, 2019 29.54 29.65 29.54 29.65 616 +0.02(+0.08%)
Oct 23, 2019 29.62 29.63 29.62 29.63 619 +0.14(+0.49%)
Oct 22, 2019 29.51 29.57 29.48 29.48 1,090 +0.02(+0.07%)
Oct 21, 2019 29.44 29.48 29.44 29.46 971 +0.22(+0.76%)
Oct 18, 2019 29.18 29.24 29.18 29.24 553 -0.04(-0.15%)
Oct 17, 2019 29.33 29.35 29.27 29.28 1,027 -0.09(-0.30%)
Oct 16, 2019 29.32 29.40 29.28 29.37 2,197 -0.08(-0.26%)
Oct 15, 2019 29.27 29.51 29.27 29.45 2,940 +0.39(+1.35%)
Oct 14, 2019 29.08 29.08 29.06 29.06 539 -0.12(-0.41%)
Oct 11, 2019 29.08 29.25 29.08 29.18 2,323 +0.36(+1.25%)
Oct 10, 2019 28.80 28.83 28.77 28.82 1,253 -0.05(-0.19%)
Oct 09, 2019 28.80 28.89 28.80 28.87 814 +0.31(+1.08%)
Oct 08, 2019 28.70 28.70 28.56 28.56 14,817 -0.25(-0.86%)
Oct 07, 2019 28.81 28.88 28.79 28.81 1,183 -0.12(-0.41%)
Oct 04, 2019 28.74 28.93 28.74 28.93 1,770 +0.35(+1.23%)
Oct 03, 2019 28.47 28.58 28.32 28.58 663 +0.13(+0.45%)
Oct 02, 2019 28.50 28.51 28.45 28.45 711 -0.33(-1.14%)
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.