Goldman Sachs MarketBeta ... (GUSA)
44.85
-1.69 (-3.64%)
At close: Apr 04, 2025, 3:57 PM
43.89
-2.13%
After-hours: Apr 04, 2025, 04:24 PM EDT
6146.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 45.02 | 45.02 | 43.71 | 43.71 | -2.83 | -6.08% | 521 |
| Apr 3, 2025 | 46.85 | 46.86 | 46.54 | 46.54 | -2.40 | -4.90% | 234 |
| Apr 2, 2025 | 48.73 | 48.94 | 48.73 | 48.94 | 0.43 | 0.89% | 123 |
| Apr 1, 2025 | 47.91 | 48.51 | 47.91 | 48.51 | 0.19 | 0.39% | 200 |
| Mar 31, 2025 | 47.60 | 48.32 | 47.60 | 48.32 | 0.19 | 0.39% | 1,100 |
| Mar 28, 2025 | 48.39 | 48.39 | 48.13 | 48.13 | -1.00 | -2.04% | 300 |
| Mar 27, 2025 | 49.35 | 49.35 | 49.13 | 49.13 | -0.17 | -0.34% | 300 |
| Mar 26, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | -0.56 | -1.12% | 100 |
| Mar 25, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | -0.05 | -0.10% | 100 |
| Mar 24, 2025 | 49.75 | 49.91 | 49.74 | 49.91 | 0.91 | 1.86% | 700 |
| Mar 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | -0.01 | -0.02% | 100 |
| Mar 20, 2025 | 49.16 | 49.16 | 49.01 | 49.01 | -0.09 | -0.18% | 400 |
| Mar 19, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 0.55 | 1.13% | 119 |
| Mar 18, 2025 | 48.56 | 48.56 | 48.55 | 48.55 | -0.57 | -1.16% | 337 |
| Mar 17, 2025 | 48.91 | 49.39 | 48.91 | 49.12 | 0.38 | 0.78% | 348 |
| Mar 14, 2025 | 47.98 | 48.74 | 47.98 | 48.74 | 1.09 | 2.29% | 538 |
| Mar 13, 2025 | 48.07 | 48.07 | 47.65 | 47.65 | -0.78 | -1.61% | 502 |
| Mar 12, 2025 | 48.67 | 48.67 | 48.43 | 48.43 | 0.26 | 0.54% | 3,100 |
| Mar 11, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | -0.42 | -0.86% | 100 |
| Mar 10, 2025 | 48.83 | 48.83 | 48.39 | 48.59 | -0.28 | -0.57% | 1,400 |
| Mar 7, 2025 | 49.88 | 51.28 | 48.87 | 48.87 | -0.72 | -1.45% | 3,100 |
| Mar 6, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | -0.97 | -1.92% | 100 |
| Mar 5, 2025 | 49.97 | 50.56 | 49.97 | 50.56 | 0.58 | 1.16% | 225 |
| Mar 4, 2025 | 49.75 | 50.64 | 49.69 | 49.98 | -0.53 | -1.05% | 1,600 |
| Mar 3, 2025 | 51.51 | 51.51 | 50.51 | 50.51 | -0.96 | -1.87% | 141 |
| Feb 28, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 0.74 | 1.46% | 100 |
| Feb 27, 2025 | 51.62 | 51.62 | 50.73 | 50.73 | -0.79 | -1.53% | 500 |
| Feb 26, 2025 | 51.97 | 51.97 | 51.51 | 51.52 | 0.04 | 0.08% | 1,800 |
| Feb 25, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | -0.29 | -0.56% | 100 |
| Feb 24, 2025 | 52.19 | 52.22 | 51.77 | 51.77 | -0.21 | -0.40% | 337 |
| Feb 21, 2025 | 52.46 | 52.46 | 51.98 | 51.98 | -1.02 | -1.92% | 1,600 |
| Feb 20, 2025 | 52.76 | 53.00 | 52.76 | 53.00 | -0.26 | -0.49% | 300 |
| Feb 19, 2025 | 53.15 | 53.26 | 53.15 | 53.26 | 0.11 | 0.21% | 400 |
| Feb 18, 2025 | 53.14 | 53.15 | 53.14 | 53.15 | 0.08 | 0.15% | 628 |
| Feb 14, 2025 | 53.14 | 53.15 | 53.06 | 53.07 | 0.03 | 0.06% | 1,900 |
| Feb 13, 2025 | 52.80 | 53.04 | 52.80 | 53.04 | 0.51 | 0.97% | 102 |
| Feb 12, 2025 | 52.41 | 52.64 | 52.41 | 52.53 | -0.14 | -0.27% | 2,700 |
| Feb 11, 2025 | 52.58 | 52.68 | 52.58 | 52.67 | -0.01 | -0.02% | 434 |
| Feb 10, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 0.33 | 0.63% | 100 |
| Feb 7, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | -0.45 | -0.85% | 100 |
| Feb 6, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 0.17 | 0.32% | 100 |
| Feb 5, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 0.18 | 0.34% | 0 |
| Feb 4, 2025 | 52.30 | 52.45 | 52.30 | 52.45 | 0.34 | 0.65% | 1,016 |
| Feb 3, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | -0.35 | -0.67% | 100 |
| Jan 31, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | -0.27 | -0.51% | 127 |
| Jan 30, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 0.31 | 0.59% | 100 |
| Jan 29, 2025 | 52.51 | 52.51 | 52.42 | 52.42 | -0.21 | -0.40% | 600 |
| Jan 28, 2025 | 52.21 | 52.63 | 52.21 | 52.63 | 0.69 | 1.33% | 544 |
| Jan 27, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | -0.93 | -1.76% | 100 |
| Jan 24, 2025 | 52.98 | 52.98 | 52.87 | 52.87 | -0.07 | -0.13% | 249 |