Goldman Sachs ActiveBeta® Japan Equity ETF (GSJY) Historical Stock Data
38.14 ↑0.40 (1.07%)
As of April 30, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, GSJY is down -0.01% a day on average. There have been 18 days where Goldman Sachs ActiveBeta® Japan Equity ETF closed green and 12 days where GSJY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 38.03 | 38.14 | ↑$0.11 (0.28%) | 38.03 | 38.14 | 235 |
| 2024-05-02 | 37.56 | 37.74 | ↑$0.18 (0.47%) | 37.55 | 37.74 | 6.62K |
| 2024-05-01 | 37.02 | 36.99 | ↓$0.03 (-0.08%) | 36.99 | 37.02 | 2.11K |
| 2024-04-30 | 37.40 | 37.14 | ↓$0.26 (-0.70%) | 37.14 | 37.40 | 29.52K |
| 2024-04-29 | 37.20 | 37.27 | ↑$0.06 (0.17%) | 37.20 | 37.28 | 1.69K |
| 2024-04-26 | 36.86 | 36.90 | ↑$0.04 (0.12%) | 36.85 | 36.90 | 715 |
| 2024-04-25 | 36.43 | 36.69 | ↑$0.26 (0.71%) | 36.43 | 36.75 | 2.16K |
| 2024-04-24 | 37.22 | 37.32 | ↑$0.10 (0.26%) | 37.21 | 37.32 | 1.04K |
| 2024-04-23 | 37.01 | 37.18 | ↑$0.17 (0.45%) | 37.00 | 37.18 | 2.51K |
| 2024-04-22 | 36.95 | 37.11 | ↑$0.16 (0.44%) | 36.92 | 37.11 | 1.01K |
| 2024-04-19 | 36.84 | 36.73 | ↓$0.11 (-0.31%) | 36.73 | 36.84 | 652 |
| 2024-04-18 | 37.04 | 36.89 | ↓$0.15 (-0.41%) | 36.89 | 37.04 | 473 |
| 2024-04-17 | 37.14 | 37.00 | ↓$0.14 (-0.39%) | 37.00 | 37.14 | 5.37K |
| 2024-04-16 | 37.48 | 37.44 | ↓$0.05 (-0.12%) | 37.44 | 37.50 | 5.67K |
| 2024-04-15 | 38.21 | 38.01 | ↓$0.20 (-0.53%) | 38.01 | 38.22 | 2K |
| 2024-04-12 | 38.23 | 38.12 | ↓$0.11 (-0.30%) | 38.12 | 38.23 | 870 |
| 2024-04-11 | 38.59 | 38.59 | ↑$0.00 (0.00%) | 38.59 | 38.59 | 19 |
| 2024-04-10 | 38.16 | 38.23 | ↑$0.07 (0.19%) | 38.16 | 38.23 | 2.50K |
| 2024-04-09 | 38.80 | 38.80 | ↑$0.00 (0.00%) | 38.80 | 38.80 | 27 |
| 2024-04-08 | 38.69 | 38.71 | ↑$0.02 (0.04%) | 38.69 | 38.76 | 1.29K |
| 2024-04-05 | 38.39 | 38.50 | ↑$0.11 (0.28%) | 38.39 | 38.50 | 398 |
| 2024-04-04 | 38.79 | 38.37 | ↓$0.42 (-1.09%) | 38.36 | 38.79 | 692 |
| 2024-04-03 | 38.69 | 38.69 | ↑$0.00 (0.00%) | 38.69 | 38.69 | 258 |
| 2024-04-02 | 38.29 | 38.39 | ↑$0.10 (0.27%) | 38.29 | 38.39 | 306 |
| 2024-04-01 | 38.53 | 38.59 | ↑$0.06 (0.15%) | 38.53 | 38.59 | 606 |
| 2024-03-28 | 39.25 | 39.20 | ↓$0.05 (-0.14%) | 39.15 | 39.25 | 466 |
| 2024-03-27 | 39.29 | 39.35 | ↑$0.06 (0.15%) | 39.27 | 39.35 | 663 |
| 2024-03-26 | 39.26 | 39.20 | ↓$0.06 (-0.16%) | 39.20 | 39.27 | 589 |
| 2024-03-25 | 39.09 | 39.03 | ↓$0.06 (-0.15%) | 39.03 | 39.09 | 682 |
| 2024-03-22 | 39.45 | 39.48 | ↑$0.03 (0.08%) | 39.45 | 39.48 | 362 |
Create an account or log in to view more rows.
$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
$GSJY HOLDING LONG AND STRONG!!!
$GSJY watch for another rejection up here
$GSJY we need one good push to moon this.