Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
52.32
+0.07 (0.13%)
Aug 15, 2025, 4:00 PM - Market closed
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.19% | 114 |
| Jun 26, 2025 | 50.51 | 50.51 | 50.44 | 50.50 | 50.50 | 0.54% | 2,742 |
| Jun 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.11% | 95 |
| Jun 24, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2.51% | 26 |
| Jun 23, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.92% | 80 |
| Jun 20, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.70% | 10 |
| Jun 18, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.03% | 136 |
| Jun 17, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.21% | 77 |
| Jun 16, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.25% | 128 |
| Jun 13, 2025 | 48.99 | 48.99 | 48.85 | 48.85 | 48.85 | -1.50% | 144 |
| Jun 12, 2025 | 49.65 | 49.68 | 49.49 | 49.59 | 49.59 | 0.21% | 516 |
| Jun 11, 2025 | 49.66 | 49.91 | 49.49 | 49.49 | 49.49 | 0.43% | 1,213 |
| Jun 10, 2025 | 49.28 | 49.28 | 49.27 | 49.27 | 49.27 | 0.70% | 145 |
| Jun 9, 2025 | 50.00 | 50.00 | 48.90 | 48.93 | 48.93 | 0.44% | 33,338 |
| Jun 6, 2025 | 49.88 | 49.88 | 48.72 | 48.72 | 48.72 | 0.38% | 310 |
| Jun 5, 2025 | 48.89 | 48.89 | 48.34 | 48.53 | 48.53 | 0.76% | 1,112 |