Marketbeta INTL Equity ETF (GSID)
BATS: GSID · Real-Time Price · USD
75.88
+1.85 (2.49%)
Nov 4, 2026, 1:25 PM EST - Market open
GSID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 75.78 | 75.90 | 75.60 | 75.88 | 75.88 | 2.49% | 2,066 |
| Nov 3, 2026 | 74.62 | 74.67 | 74.03 | 74.03 | 74.03 | -0.74% | 331,008 |
| Nov 2, 2026 | 74.86 | 74.99 | 74.57 | 74.58 | 74.58 | 0.50% | 16,032 |
| Oct 30, 2026 | 74.16 | 74.55 | 73.93 | 74.21 | 74.21 | -1.19% | 7,594 |
| Oct 29, 2026 | 74.77 | 75.14 | 74.77 | 75.11 | 75.11 | 0.69% | 531,685 |
| Oct 28, 2026 | 74.22 | 74.97 | 74.22 | 74.59 | 74.59 | -0.08% | 9,543 |
| Oct 27, 2026 | 74.27 | 74.80 | 74.20 | 74.65 | 74.65 | 0.48% | 3,954 |
| Oct 26, 2026 | 74.34 | 74.50 | 74.00 | 74.29 | 74.29 | 0.48% | 196,874 |
| Oct 23, 2026 | 73.72 | 74.11 | 73.72 | 73.94 | 73.94 | -0.47% | 6,617 |
| Oct 22, 2026 | 74.49 | 74.49 | 74.12 | 74.29 | 74.29 | -0.87% | 5,931 |
| Oct 21, 2026 | 75.17 | 75.18 | 74.66 | 74.94 | 74.94 | 0.34% | 8,201 |
| Oct 20, 2026 | 74.52 | 74.86 | 74.52 | 74.69 | 74.68 | 0.74% | 2,402 |
| Oct 19, 2026 | 74.55 | 74.64 | 74.02 | 74.14 | 74.14 | -0.55% | 8,073 |
| Oct 16, 2026 | 75.17 | 75.30 | 74.41 | 74.55 | 74.55 | -0.28% | 7,360 |
| Oct 15, 2026 | 74.23 | 74.76 | 74.15 | 74.76 | 74.76 | 0.86% | 5,320 |
| Oct 14, 2026 | 74.04 | 74.12 | 73.81 | 74.12 | 74.12 | -0.75% | 41,279 |
| Oct 13, 2026 | 74.43 | 74.71 | 74.23 | 74.68 | 74.68 | 0.63% | 16,301 |
| Oct 12, 2026 | 74.52 | 74.52 | 74.12 | 74.22 | 74.21 | -0.28% | 31,898 |
| Oct 9, 2026 | 74.35 | 74.60 | 74.24 | 74.43 | 74.43 | 0.33% | 34,146 |
| Oct 8, 2026 | 74.04 | 74.18 | 73.57 | 74.18 | 74.18 | -0.19% | 12,713 |
| Oct 7, 2026 | 74.10 | 74.49 | 73.97 | 74.32 | 74.32 | -1.16% | 11,427 |
| Oct 6, 2026 | 75.50 | 75.50 | 75.19 | 75.19 | 75.19 | 0.03% | 4,739 |
| Oct 5, 2026 | 74.66 | 75.25 | 74.66 | 75.17 | 75.17 | 0.35% | 14,280 |
| Oct 2, 2026 | 74.85 | 75.08 | 74.63 | 74.91 | 74.91 | 0.94% | 10,184 |
| Oct 1, 2026 | 74.49 | 74.49 | 73.85 | 74.21 | 74.21 | -0.92% | 13,013 |
| Sep 30, 2026 | 75.44 | 75.46 | 74.75 | 74.90 | 74.90 | -0.24% | 213,951 |
| Sep 29, 2026 | 75.38 | 75.39 | 74.90 | 75.08 | 75.08 | -0.79% | 262,377 |
| Sep 28, 2026 | 75.81 | 75.85 | 75.34 | 75.68 | 75.68 | -0.39% | 8,656 |
| Sep 25, 2026 | 75.71 | 76.06 | 75.50 | 75.98 | 75.98 | 0.95% | 6,782 |
| Sep 24, 2026 | 75.41 | 75.57 | 74.82 | 75.26 | 75.26 | -0.30% | 22,939 |
| Sep 23, 2026 | 76.34 | 76.34 | 75.75 | 75.88 | 75.49 | -1.79% | 319,885 |
| Sep 22, 2026 | 77.17 | 77.26 | 76.72 | 77.26 | 76.86 | 0.61% | 268,403 |
| Sep 21, 2026 | 76.70 | 77.13 | 76.63 | 76.79 | 76.40 | 0.88% | 268,552 |
| Sep 18, 2026 | 75.82 | 76.15 | 75.75 | 76.12 | 75.73 | -1.07% | 4,725 |
| Sep 17, 2026 | 76.89 | 77.13 | 76.77 | 76.94 | 76.55 | 1.01% | 5,948 |
| Sep 16, 2026 | 76.64 | 76.90 | 75.78 | 76.17 | 75.78 | -0.44% | 6,180 |
| Sep 15, 2026 | 76.37 | 76.51 | 76.08 | 76.51 | 76.12 | -0.31% | 15,400 |
| Sep 14, 2026 | 76.65 | 77.14 | 76.32 | 76.74 | 76.35 | -0.84% | 5,910 |
| Sep 11, 2026 | 77.37 | 77.53 | 77.12 | 77.40 | 77.00 | 1.08% | 8,155 |
| Sep 10, 2026 | 76.82 | 77.01 | 76.49 | 76.57 | 76.18 | -1.02% | 6,601 |
| Sep 9, 2026 | 77.83 | 77.83 | 77.29 | 77.36 | 76.96 | -1.06% | 174,756 |
| Sep 8, 2026 | 78.27 | 78.42 | 78.04 | 78.19 | 77.79 | -0.33% | 15,731 |
| Sep 4, 2026 | 78.30 | 78.66 | 78.25 | 78.45 | 78.05 | 0.18% | 14,165 |
| Sep 3, 2026 | 78.47 | 78.51 | 77.92 | 78.31 | 77.91 | 1.14% | 305,324 |
| Sep 2, 2026 | 77.37 | 77.47 | 77.22 | 77.43 | 77.04 | 0.46% | 5,911 |
| Sep 1, 2026 | 77.50 | 77.66 | 76.91 | 77.08 | 76.69 | -0.91% | 56,267 |
| Aug 31, 2026 | 77.99 | 77.99 | 77.55 | 77.79 | 77.39 | -0.06% | 502,158 |
| Aug 28, 2026 | 78.32 | 78.32 | 77.73 | 77.84 | 77.44 | -0.56% | 259,896 |
| Aug 27, 2026 | 77.97 | 78.28 | 77.75 | 78.28 | 77.88 | -0.14% | 11,273 |
| Aug 26, 2026 | 78.79 | 78.79 | 78.14 | 78.39 | 77.99 | -0.42% | 8,645 |