Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
63.77
+0.54 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed

GSID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202563.9564.1163.7763.7763.770.85%1,688
Jun 26, 202563.0863.2363.0863.2363.231.15%250
Jun 25, 202562.5162.5162.5162.5162.51-0.56%103
Jun 24, 202562.6962.8762.6862.8762.87-0.10%1,048
Jun 23, 202562.9362.9362.9362.9362.070.71%157
Jun 20, 202563.1563.1562.4962.4961.63-0.87%7,220
Jun 18, 202562.9763.4262.9763.0462.180.20%702
Jun 17, 202563.4863.5262.8462.9162.05-1.30%1,320
Jun 16, 202563.9063.9063.7463.7462.880.44%316
Jun 13, 202563.4663.4663.4663.4662.60-1.35%132
Jun 12, 202564.3964.4764.3264.3363.450.78%5,200
Jun 11, 202564.0964.0963.8363.8362.96-0.17%215
Jun 10, 202563.9264.0563.9263.9463.070.15%1,336
Jun 9, 202564.0764.0763.8563.8562.980.02%527
Jun 6, 202563.9363.9363.6663.8362.960.34%1,518
Jun 5, 202563.7963.9263.6163.6162.75-0.14%1,462
Jun 4, 202563.7063.7063.7063.7062.830.52%289
Jun 3, 202563.3763.3763.3763.3762.51-0.68%338
Jun 2, 202563.5763.8163.5763.8162.941.07%272
May 30, 202563.1563.2163.0463.1362.270.10%461,174
May 29, 202562.9363.1862.9163.0762.210.17%229,318
May 28, 202563.1063.1662.8862.9662.10-0.88%134,616
May 27, 202563.5863.5863.5263.5262.661.52%361
May 23, 202562.5762.5762.5762.5761.720.04%122
May 22, 202562.3262.5462.1562.5461.69-0.11%836
May 21, 202563.0963.1862.6162.6161.76-0.51%498
May 20, 202562.9462.9462.9462.9462.080.57%123
May 19, 202562.3062.5862.2262.5861.730.85%5,934
May 16, 202561.7862.0561.7862.0561.210.28%158
May 15, 202561.8761.8761.8761.8761.031.05%97
May 14, 202561.2661.3561.2361.2360.40-0.57%1,027
May 13, 202561.3861.5861.3861.5860.740.31%261
May 12, 202561.1961.3961.1961.3960.560.46%1,688
May 9, 202561.1961.2761.0961.1160.280.42%25,736
May 8, 202561.0561.2460.8660.8660.03-0.30%43,210
May 7, 202561.1661.1661.0461.0460.21-0.40%15,189
May 6, 202561.3261.4361.2961.2960.45-0.08%1,672
May 5, 202561.4761.4761.3461.3460.500.25%309
May 2, 202560.8861.2360.8861.1860.351.69%1,454
May 1, 202560.3760.4160.0860.1759.35-0.19%16,480
Apr 30, 202559.8360.4159.8360.2859.46-0.23%347,440
Apr 29, 202560.4160.4260.4160.4259.590.33%154
Apr 28, 202560.2260.2260.2260.2259.400.83%130
Apr 25, 202559.5459.7759.5459.7258.910.36%19,856
Apr 24, 202559.2659.5159.2659.5158.701.22%1,157
Apr 23, 202558.7459.1058.7458.7957.990.32%46,220
Apr 22, 202558.6258.6258.3258.6057.801.95%38,853
Apr 21, 202557.5057.5056.9657.4856.70-0.44%515
Apr 17, 202557.9857.9857.7357.7356.951.19%532
Apr 16, 202557.2657.2657.0557.0556.28-0.47%162