Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
35.61
-0.36 (-1.00%)
At close: Feb 27, 2025, 3:59 PM
35.59
-0.02 (-0.06%)
After-hours: Feb 27, 2025, 4:10 PM EST
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 36.04 | 36.26 | 35.92 | 35.97 | 35.97 | -0.08% | 323,515 |
| Feb 25, 2025 | 36.08 | 36.09 | 35.82 | 36.00 | 36.00 | 0.95% | 524,438 |
| Feb 24, 2025 | 35.78 | 35.85 | 35.57 | 35.66 | 35.66 | 0.11% | 600,337 |
| Feb 21, 2025 | 35.91 | 35.91 | 35.56 | 35.62 | 35.62 | -0.59% | 276,415 |
| Feb 20, 2025 | 35.80 | 35.89 | 35.69 | 35.83 | 35.83 | 0.28% | 297,230 |
| Feb 19, 2025 | 35.71 | 35.77 | 35.59 | 35.73 | 35.73 | -0.92% | 382,887 |
| Feb 18, 2025 | 36.00 | 36.11 | 35.96 | 36.06 | 36.06 | 0.64% | 777,693 |
| Feb 14, 2025 | 35.99 | 36.02 | 35.83 | 35.83 | 35.83 | 0.03% | 229,440 |
| Feb 13, 2025 | 35.56 | 35.84 | 35.54 | 35.82 | 35.82 | 1.10% | 259,518 |
| Feb 12, 2025 | 35.16 | 35.52 | 35.09 | 35.43 | 35.43 | 0.20% | 325,779 |
| Feb 11, 2025 | 35.14 | 35.38 | 35.13 | 35.36 | 35.36 | 0.65% | 284,949 |
| Feb 10, 2025 | 35.11 | 35.18 | 35.07 | 35.13 | 35.13 | 0.52% | 254,776 |
| Feb 7, 2025 | 35.23 | 35.28 | 34.86 | 34.95 | 34.95 | -0.74% | 352,145 |
| Feb 6, 2025 | 35.12 | 35.27 | 35.11 | 35.21 | 35.21 | 0.54% | 526,625 |
| Feb 5, 2025 | 34.88 | 35.06 | 34.83 | 35.02 | 35.02 | 0.92% | 357,764 |
| Feb 4, 2025 | 34.51 | 34.75 | 34.51 | 34.70 | 34.70 | 0.99% | 528,671 |
| Feb 3, 2025 | 34.14 | 34.50 | 34.00 | 34.36 | 34.36 | -1.01% | 480,026 |
| Jan 31, 2025 | 35.01 | 35.15 | 34.70 | 34.71 | 34.71 | -0.91% | 308,562 |
| Jan 30, 2025 | 35.04 | 35.22 | 34.90 | 35.03 | 35.03 | 0.88% | 321,250 |
| Jan 29, 2025 | 34.72 | 34.81 | 34.60 | 34.73 | 34.73 | 0.07% | 453,671 |
| Jan 28, 2025 | 34.73 | 34.75 | 34.54 | 34.70 | 34.70 | -0.23% | 508,214 |
| Jan 27, 2025 | 34.62 | 34.83 | 34.62 | 34.78 | 34.78 | 0.14% | 296,875 |
| Jan 24, 2025 | 34.74 | 34.84 | 34.68 | 34.73 | 34.73 | 0.46% | 336,887 |
| Jan 23, 2025 | 34.39 | 34.59 | 34.39 | 34.57 | 34.57 | 0.85% | 668,258 |
| Jan 22, 2025 | 34.44 | 34.44 | 34.28 | 34.28 | 34.28 | -0.29% | 610,276 |
| Jan 21, 2025 | 34.15 | 34.39 | 34.14 | 34.38 | 34.38 | 1.93% | 336,329 |
| Jan 17, 2025 | 33.74 | 33.89 | 33.69 | 33.73 | 33.73 | 0.39% | 316,234 |
| Jan 16, 2025 | 33.51 | 33.71 | 33.46 | 33.60 | 33.60 | 0.27% | 224,430 |
| Jan 15, 2025 | 33.53 | 33.57 | 33.37 | 33.51 | 33.51 | 1.33% | 248,382 |
| Jan 14, 2025 | 32.99 | 33.12 | 32.91 | 33.07 | 33.07 | 0.36% | 362,007 |
| Jan 13, 2025 | 32.70 | 32.97 | 32.69 | 32.95 | 32.95 | -0.39% | 298,541 |
| Jan 10, 2025 | 33.31 | 33.31 | 33.00 | 33.08 | 33.08 | -1.43% | 419,356 |
| Jan 8, 2025 | 33.40 | 33.60 | 33.32 | 33.56 | 33.56 | -0.21% | 645,726 |
| Jan 7, 2025 | 33.89 | 33.91 | 33.56 | 33.63 | 33.63 | -0.09% | 648,001 |
| Jan 6, 2025 | 33.67 | 33.88 | 33.63 | 33.66 | 33.66 | 0.84% | 1,091,853 |
| Jan 3, 2025 | 33.31 | 33.40 | 33.20 | 33.38 | 33.38 | 0.42% | 333,705 |
| Jan 2, 2025 | 33.37 | 33.46 | 33.13 | 33.24 | 33.24 | -0.30% | 706,833 |
| Dec 31, 2024 | 33.44 | 33.52 | 33.29 | 33.34 | 33.34 | -0.03% | 341,437 |
| Dec 30, 2024 | 33.40 | 33.49 | 33.22 | 33.35 | 33.31 | -0.80% | 685,509 |
| Dec 27, 2024 | 33.55 | 33.66 | 33.47 | 33.62 | 33.58 | - | 338,696 |
| Dec 26, 2024 | 33.40 | 33.73 | 33.40 | 33.62 | 33.58 | 0.39% | 392,303 |
| Dec 24, 2024 | 33.36 | 33.49 | 33.27 | 33.49 | 33.45 | 0.51% | 318,555 |
| Dec 23, 2024 | 33.20 | 33.37 | 33.06 | 33.32 | 33.28 | -0.07% | 358,797 |
| Dec 20, 2024 | 33.01 | 33.58 | 33.01 | 33.35 | 33.13 | -0.07% | 544,850 |
| Dec 19, 2024 | 33.59 | 33.62 | 33.35 | 33.37 | 33.15 | -0.15% | 491,311 |
| Dec 18, 2024 | 34.26 | 34.32 | 33.41 | 33.42 | 33.20 | -2.51% | 366,201 |
| Dec 17, 2024 | 34.30 | 34.38 | 34.25 | 34.28 | 34.05 | -0.35% | 377,519 |
| Dec 16, 2024 | 34.41 | 34.52 | 34.36 | 34.40 | 34.17 | -0.38% | 266,795 |
| Dec 13, 2024 | 34.68 | 34.68 | 34.47 | 34.53 | 34.30 | -0.26% | 283,053 |
| Dec 12, 2024 | 34.77 | 34.91 | 34.62 | 34.62 | 34.39 | -0.94% | 1,048,089 |
| Dec 11, 2024 | 34.89 | 35.04 | 34.81 | 34.95 | 34.72 | 0.60% | 247,669 |
| Dec 10, 2024 | 34.94 | 34.95 | 34.74 | 34.74 | 34.51 | -0.81% | 273,311 |
| Dec 9, 2024 | 35.23 | 35.28 | 35.01 | 35.03 | 34.79 | -0.16% | 314,650 |
| Dec 6, 2024 | 35.24 | 35.27 | 35.03 | 35.08 | 34.85 | -0.14% | 244,753 |
| Dec 5, 2024 | 35.10 | 35.21 | 35.06 | 35.13 | 34.90 | 0.80% | 314,692 |
| Dec 4, 2024 | 34.90 | 34.96 | 34.81 | 34.85 | 34.62 | 0.14% | 533,502 |
| Dec 3, 2024 | 34.87 | 34.90 | 34.71 | 34.80 | 34.57 | 0.43% | 485,306 |
| Dec 2, 2024 | 34.59 | 34.71 | 34.40 | 34.65 | 34.42 | 0.12% | 177,351 |
| Nov 29, 2024 | 34.30 | 34.64 | 34.30 | 34.61 | 34.38 | 1.11% | 205,424 |
| Nov 27, 2024 | 34.14 | 34.28 | 34.13 | 34.23 | 34.00 | 0.62% | 234,248 |
| Nov 26, 2024 | 34.14 | 34.14 | 33.92 | 34.02 | 33.80 | -0.56% | 1,438,936 |
| Nov 25, 2024 | 34.34 | 34.39 | 34.15 | 34.21 | 33.98 | 0.29% | 308,507 |
| Nov 22, 2024 | 33.95 | 34.16 | 33.95 | 34.11 | 33.89 | 0.44% | 180,444 |
| Nov 21, 2024 | 33.85 | 34.02 | 33.78 | 33.96 | 33.74 | 0.21% | 247,667 |
| Nov 20, 2024 | 33.87 | 33.91 | 33.69 | 33.89 | 33.67 | -0.26% | 781,922 |
| Nov 19, 2024 | 33.73 | 34.05 | 33.71 | 33.98 | 33.76 | -0.09% | 242,561 |
| Nov 18, 2024 | 33.81 | 34.09 | 33.81 | 34.01 | 33.79 | 0.50% | 288,035 |
| Nov 15, 2024 | 33.91 | 33.93 | 33.76 | 33.84 | 33.62 | -0.15% | 418,940 |
| Nov 14, 2024 | 34.12 | 34.16 | 33.88 | 33.89 | 33.67 | 0.12% | 272,115 |
| Nov 13, 2024 | 33.94 | 33.96 | 33.72 | 33.85 | 33.63 | -0.59% | 260,927 |
| Nov 12, 2024 | 34.30 | 34.31 | 33.87 | 34.05 | 33.83 | -1.59% | 439,873 |
| Nov 11, 2024 | 34.65 | 34.72 | 34.58 | 34.60 | 34.37 | 0.12% | 177,831 |
| Nov 8, 2024 | 34.65 | 34.66 | 34.41 | 34.56 | 34.33 | -1.12% | 274,824 |
| Nov 7, 2024 | 34.83 | 35.02 | 34.79 | 34.95 | 34.72 | 1.39% | 283,876 |
| Nov 6, 2024 | 34.42 | 34.49 | 34.19 | 34.47 | 34.24 | -1.20% | 295,517 |
| Nov 5, 2024 | 34.64 | 34.91 | 34.61 | 34.89 | 34.66 | 1.10% | 428,663 |
| Nov 4, 2024 | 34.63 | 34.79 | 34.49 | 34.51 | 34.28 | 0.15% | 371,292 |
| Nov 1, 2024 | 34.59 | 34.67 | 34.44 | 34.46 | 34.23 | 0.29% | 319,056 |
| Oct 31, 2024 | 34.48 | 34.48 | 34.13 | 34.36 | 34.13 | -0.78% | 394,458 |
| Oct 30, 2024 | 34.50 | 34.74 | 34.49 | 34.63 | 34.40 | -0.33% | 1,371,790 |
| Oct 29, 2024 | 34.75 | 34.84 | 34.67 | 34.75 | 34.52 | -0.50% | 181,169 |
| Oct 28, 2024 | 34.72 | 34.94 | 34.72 | 34.92 | 34.69 | 0.95% | 271,073 |
| Oct 25, 2024 | 34.82 | 34.86 | 34.57 | 34.59 | 34.36 | -0.55% | 292,865 |
| Oct 24, 2024 | 34.80 | 34.84 | 34.62 | 34.78 | 34.55 | 0.46% | 174,730 |
| Oct 23, 2024 | 34.64 | 34.72 | 34.46 | 34.62 | 34.39 | -1.00% | 220,050 |
| Oct 22, 2024 | 34.94 | 35.00 | 34.88 | 34.97 | 34.74 | -0.46% | 228,679 |
| Oct 21, 2024 | 35.37 | 35.40 | 35.10 | 35.13 | 34.90 | -1.13% | 210,014 |
| Oct 18, 2024 | 35.47 | 35.55 | 35.41 | 35.53 | 35.30 | 0.54% | 139,310 |
| Oct 17, 2024 | 35.44 | 35.44 | 35.29 | 35.34 | 35.11 | 0.08% | 183,133 |
| Oct 16, 2024 | 35.31 | 35.37 | 35.27 | 35.31 | 35.08 | 0.23% | 143,221 |
| Oct 15, 2024 | 35.56 | 35.56 | 35.18 | 35.23 | 35.00 | -1.21% | 485,278 |
| Oct 14, 2024 | 35.54 | 35.69 | 35.50 | 35.66 | 35.42 | 0.08% | 127,781 |
| Oct 11, 2024 | 35.41 | 35.68 | 35.41 | 35.63 | 35.40 | 0.54% | 170,272 |
| Oct 10, 2024 | 35.38 | 35.48 | 35.26 | 35.44 | 35.21 | -0.14% | 188,663 |
| Oct 9, 2024 | 35.32 | 35.53 | 35.29 | 35.49 | 35.26 | 0.17% | 181,849 |
| Oct 8, 2024 | 35.49 | 35.49 | 35.34 | 35.43 | 35.20 | -0.23% | 190,429 |
| Oct 7, 2024 | 35.58 | 35.64 | 35.36 | 35.51 | 35.28 | -0.59% | 172,513 |
| Oct 4, 2024 | 35.56 | 35.74 | 35.52 | 35.72 | 35.48 | 0.68% | 194,587 |
| Oct 3, 2024 | 35.48 | 35.54 | 35.34 | 35.48 | 35.25 | -0.87% | 192,095 |
| Oct 2, 2024 | 35.78 | 35.87 | 35.64 | 35.79 | 35.55 | -0.36% | 199,738 |