Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
45.00
+0.12 (0.26%)
At close: Dec 19, 2024, 3:59 PM
45.28
+0.28 (0.62%)
After-hours: Dec 20, 2024, 4:10 PM EST
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.62% | 11 |
| Dec 19, 2024 | 45.38 | 45.40 | 45.00 | 45.00 | 45.00 | 0.26% | 3,743 |
| Dec 18, 2024 | 45.98 | 46.01 | 44.88 | 44.88 | 44.88 | -2.29% | 621 |
| Dec 17, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.19% | 10 |
| Dec 16, 2024 | 46.09 | 46.09 | 46.02 | 46.02 | 46.02 | -0.50% | 118 |
| Dec 13, 2024 | 46.34 | 46.34 | 46.19 | 46.26 | 46.26 | 0.07% | 578 |
| Dec 12, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.52% | 49 |
| Dec 11, 2024 | 46.33 | 46.49 | 46.23 | 46.46 | 46.46 | 0.34% | 6,453 |
| Dec 10, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -1.66% | 9 |
| Dec 9, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.94% | 16 |
| Dec 6, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.06% | 8 |
| Dec 5, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.79% | 138 |
| Dec 4, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.23% | 50,382 |
| Dec 3, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.17% | 7 |
| Dec 2, 2024 | 45.58 | 45.68 | 45.58 | 45.68 | 45.68 | 0.31% | 120 |
| Nov 29, 2024 | 45.00 | 45.54 | 45.00 | 45.54 | 45.54 | 0.09% | 297 |
| Nov 27, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.20% | 1 |
| Nov 26, 2024 | 45.48 | 45.48 | 45.27 | 45.40 | 45.40 | -0.69% | 5,251 |
| Nov 25, 2024 | 45.62 | 45.72 | 45.52 | 45.72 | 45.72 | 0.36% | 4,058 |
| Nov 22, 2024 | 45.35 | 45.55 | 45.35 | 45.55 | 45.55 | -0.02% | 4,607 |
| Nov 21, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.07% | 16 |
| Nov 20, 2024 | 45.52 | 45.55 | 45.37 | 45.53 | 45.53 | -0.36% | 241,443 |
| Nov 19, 2024 | 45.50 | 45.70 | 45.49 | 45.70 | 45.70 | -0.07% | 3,732 |
| Nov 18, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.98% | 16 |
| Nov 15, 2024 | 45.35 | 45.35 | 45.20 | 45.28 | 45.28 | 0.07% | 5,103 |
| Nov 14, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.39% | 6 |
| Nov 13, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.65% | 18 |
| Nov 12, 2024 | 45.88 | 45.88 | 45.72 | 45.72 | 45.72 | -1.92% | 2,416 |
| Nov 11, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.64% | 40 |
| Nov 8, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -2.51% | 47 |
| Nov 7, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.22% | 50 |
| Nov 6, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.07% | 19 |
| Nov 5, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.41% | 34 |
| Nov 4, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.44% | 12 |
| Nov 1, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.29% | 54 |
| Oct 31, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.62% | 8 |
| Oct 30, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.85% | 28 |
| Oct 29, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.28% | 41 |
| Oct 28, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.52% | 74 |
| Oct 25, 2024 | 47.37 | 47.37 | 47.16 | 47.16 | 47.16 | -0.12% | 197 |
| Oct 24, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.16% | 8 |
| Oct 23, 2024 | 47.13 | 47.30 | 47.13 | 47.30 | 47.30 | -0.86% | 207 |
| Oct 22, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.11% | 29 |
| Oct 21, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.46% | 3 |
| Oct 18, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.75% | 6 |
| Oct 17, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.27% | 67 |
| Oct 16, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.91% | 19 |
| Oct 15, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -2.14% | 28 |
| Oct 14, 2024 | 48.58 | 48.58 | 48.24 | 48.35 | 48.35 | -0.28% | 971 |
| Oct 11, 2024 | 49.29 | 49.29 | 48.49 | 48.49 | 48.49 | 0.50% | 527 |
| Oct 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.16% | 3 |
| Oct 9, 2024 | 47.49 | 48.17 | 47.49 | 48.17 | 48.17 | -0.67% | 857 |
| Oct 8, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.16% | 54 |
| Oct 7, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.26% | 491 |
| Oct 4, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.79% | 691 |
| Oct 3, 2024 | 48.42 | 48.56 | 48.42 | 48.56 | 48.56 | -0.75% | 1,124 |
| Oct 2, 2024 | 48.94 | 48.95 | 48.85 | 48.93 | 48.93 | 1.30% | 18,421 |
| Oct 1, 2024 | 47.86 | 48.33 | 47.86 | 48.30 | 48.30 | 0.29% | 1,544 |
| Sep 30, 2024 | 48.45 | 48.45 | 48.16 | 48.16 | 48.16 | -1.09% | 261 |
| Sep 27, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.61% | 131,191 |
| Sep 26, 2024 | 48.79 | 48.99 | 48.75 | 48.99 | 48.99 | 3.53% | 289 |
| Sep 25, 2024 | 47.43 | 47.43 | 47.32 | 47.32 | 47.32 | -1.14% | 123 |
| Sep 24, 2024 | 47.23 | 47.86 | 47.23 | 47.86 | 47.86 | 3.20% | 102 |
| Sep 23, 2024 | 46.27 | 46.38 | 46.27 | 46.38 | 46.38 | 0.74% | 105 |
| Sep 20, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.25% | 1 |
| Sep 19, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.96% | 3 |
| Sep 18, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.12% | 23 |
| Sep 17, 2024 | 45.22 | 45.22 | 45.20 | 45.21 | 45.21 | 0.06% | 3,932 |
| Sep 16, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.25% | 293 |
| Sep 13, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.51% | 64 |
| Sep 12, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.79% | 122 |
| Sep 11, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.25% | 57 |
| Sep 10, 2024 | 44.17 | 44.20 | 44.16 | 44.17 | 44.17 | -0.78% | 14,607 |
| Sep 9, 2024 | 44.38 | 44.51 | 44.38 | 44.51 | 44.51 | 0.90% | 135 |
| Sep 6, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.85% | 1 |
| Sep 5, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.27% | 59 |
| Sep 4, 2024 | 44.90 | 44.90 | 44.82 | 44.82 | 44.82 | 0.01% | 109 |
| Sep 3, 2024 | 44.87 | 44.87 | 44.82 | 44.82 | 44.82 | -2.00% | 335 |
| Aug 30, 2024 | 45.75 | 45.75 | 45.53 | 45.73 | 45.73 | 0.26% | 302 |
| Aug 29, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.26% | 7 |
| Aug 28, 2024 | 45.60 | 45.60 | 45.35 | 45.50 | 45.50 | -0.76% | 13,478 |
| Aug 27, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.22% | 1 |
| Aug 26, 2024 | 45.83 | 45.83 | 45.74 | 45.74 | 45.74 | -0.91% | 712 |
| Aug 23, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.47% | 66 |
| Aug 22, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.08% | 5 |
| Aug 21, 2024 | 46.01 | 46.05 | 45.99 | 45.99 | 45.99 | 0.31% | 1,046 |
| Aug 20, 2024 | 45.94 | 45.94 | 45.85 | 45.85 | 45.85 | -0.89% | 404 |
| Aug 19, 2024 | 46.30 | 46.30 | 46.26 | 46.26 | 46.26 | 0.68% | 3,526 |
| Aug 16, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.09% | 13 |
| Aug 15, 2024 | 45.19 | 45.58 | 45.19 | 45.45 | 45.45 | 1.10% | 6,267 |
| Aug 14, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.51% | 14 |
| Aug 13, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.02% | 8 |
| Aug 12, 2024 | 44.53 | 44.94 | 44.53 | 44.73 | 44.73 | 0.62% | 3,224 |
| Aug 9, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.78% | 19 |
| Aug 8, 2024 | 44.22 | 44.22 | 44.12 | 44.12 | 44.12 | 1.59% | 5,220 |
| Aug 7, 2024 | 43.87 | 43.87 | 43.43 | 43.43 | 43.43 | 0.78% | 3,001 |
| Aug 6, 2024 | 42.71 | 43.09 | 42.71 | 43.09 | 43.09 | 0.47% | 651 |
| Aug 5, 2024 | 42.39 | 42.89 | 42.39 | 42.89 | 42.89 | -2.91% | 277 |
| Aug 2, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.54% | 26 |
| Aug 1, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -1.59% | 21 |