Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
53.63
+0.31 (0.57%)
Sep 9, 2025, 4:00 PM - Market closed
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.57% | 11 |
| Sep 8, 2025 | 53.41 | 53.41 | 53.13 | 53.32 | 53.32 | 0.90% | 930 |
| Sep 5, 2025 | 52.97 | 52.97 | 52.80 | 52.85 | 52.85 | 1.11% | 1,815 |
| Sep 4, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.36% | 15 |
| Sep 3, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.39% | 32 |
| Sep 2, 2025 | 52.23 | 52.25 | 52.23 | 52.25 | 52.25 | -0.16% | 276 |
| Aug 29, 2025 | 52.26 | 52.33 | 52.26 | 52.33 | 52.33 | -0.11% | 578 |
| Aug 28, 2025 | 52.61 | 52.61 | 52.39 | 52.39 | 52.39 | -0.02% | 20,850 |
| Aug 27, 2025 | 51.98 | 52.40 | 51.98 | 52.40 | 52.40 | -0.62% | 424 |
| Aug 26, 2025 | 52.68 | 52.73 | 52.68 | 52.73 | 52.73 | -0.17% | 291 |
| Aug 25, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.44% | 59 |
| Aug 22, 2025 | 53.09 | 53.09 | 53.06 | 53.06 | 53.06 | 1.91% | 195 |
| Aug 21, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.13% | 82 |
| Aug 20, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.13% | 21 |
| Aug 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.83% | 79 |
| Aug 18, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.60% | 111 |
| Aug 15, 2025 | 52.34 | 52.34 | 52.32 | 52.32 | 52.32 | 0.13% | 888 |
| Aug 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.13% | 62 |
| Aug 13, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.17% | 75 |
| Aug 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.14% | 2,386 |
| Aug 11, 2025 | 51.95 | 51.95 | 51.65 | 51.65 | 51.65 | -0.21% | 166 |
| Aug 8, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.17% | 65 |
| Aug 7, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.77% | 171 |
| Aug 6, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.38% | 10 |
| Aug 5, 2025 | 51.33 | 51.33 | 51.26 | 51.26 | 51.26 | 0.42% | 307 |
| Aug 4, 2025 | 50.99 | 51.05 | 50.99 | 51.04 | 51.04 | 1.01% | 535 |
| Aug 1, 2025 | 50.43 | 50.54 | 50.43 | 50.54 | 50.54 | -0.44% | 190 |
| Jul 31, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.79% | 260 |
| Jul 30, 2025 | 51.55 | 51.58 | 50.14 | 51.16 | 51.16 | -0.67% | 1,445 |
| Jul 29, 2025 | 51.56 | 51.56 | 51.45 | 51.51 | 51.51 | 0.25% | 824 |
| Jul 28, 2025 | 51.44 | 51.63 | 51.38 | 51.38 | 51.38 | -0.89% | 846 |
| Jul 25, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.26% | 117 |
| Jul 24, 2025 | 52.21 | 52.21 | 51.98 | 51.98 | 51.98 | -0.54% | 111 |
| Jul 23, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.19% | 12 |
| Jul 22, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.18% | 35 |
| Jul 21, 2025 | 51.74 | 51.74 | 51.73 | 51.73 | 51.73 | 0.67% | 167 |
| Jul 18, 2025 | 51.58 | 51.67 | 51.26 | 51.39 | 51.39 | -0.26% | 492 |
| Jul 17, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.55% | 12 |
| Jul 16, 2025 | 51.27 | 51.27 | 51.24 | 51.24 | 51.24 | 0.42% | 361 |
| Jul 15, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.76% | 42 |
| Jul 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.22% | 47 |
| Jul 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.35% | 78 |
| Jul 10, 2025 | 50.85 | 50.85 | 50.34 | 50.71 | 50.71 | 0.31% | 3,119 |
| Jul 9, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.13% | 197 |
| Jul 8, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.68% | 61 |
| Jul 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -1.39% | 145 |
| Jul 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.55% | 26 |
| Jul 2, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.35% | 39 |
| Jul 1, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.07% | 173 |
| Jun 30, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.49 | 0.17% | 134 |