Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
33.96
+0.07 (0.21%)
Nov 21, 2024, 4:00 PM EST - Market closed
GSIE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 33.87 | 33.91 | 33.69 | 33.89 | 33.89 | -0.26% | 781,922 |
Nov 19, 2024 | 33.73 | 34.05 | 33.71 | 33.98 | 33.98 | -0.09% | 242,561 |
Nov 18, 2024 | 33.81 | 34.09 | 33.81 | 34.01 | 34.01 | 0.50% | 288,035 |
Nov 15, 2024 | 33.91 | 33.93 | 33.76 | 33.84 | 33.84 | -0.15% | 418,940 |
Nov 14, 2024 | 34.12 | 34.16 | 33.88 | 33.89 | 33.89 | 0.12% | 272,115 |
Nov 13, 2024 | 33.94 | 33.96 | 33.72 | 33.85 | 33.85 | -0.59% | 260,927 |
Nov 12, 2024 | 34.30 | 34.31 | 33.87 | 34.05 | 34.05 | -1.59% | 439,873 |
Nov 11, 2024 | 34.65 | 34.72 | 34.58 | 34.60 | 34.60 | 0.12% | 177,831 |
Nov 8, 2024 | 34.65 | 34.66 | 34.41 | 34.56 | 34.56 | -1.12% | 274,824 |
Nov 7, 2024 | 34.83 | 35.02 | 34.79 | 34.95 | 34.95 | 1.39% | 283,876 |
Nov 6, 2024 | 34.42 | 34.49 | 34.19 | 34.47 | 34.47 | -1.20% | 295,517 |
Nov 5, 2024 | 34.64 | 34.91 | 34.61 | 34.89 | 34.89 | 1.10% | 428,663 |
Nov 4, 2024 | 34.63 | 34.79 | 34.49 | 34.51 | 34.51 | 0.15% | 371,292 |
Nov 1, 2024 | 34.59 | 34.67 | 34.44 | 34.46 | 34.46 | 0.29% | 319,056 |
Oct 31, 2024 | 34.48 | 34.48 | 34.13 | 34.36 | 34.36 | -0.78% | 394,458 |
Oct 30, 2024 | 34.50 | 34.74 | 34.49 | 34.63 | 34.63 | -0.33% | 1,371,790 |
Oct 29, 2024 | 34.75 | 34.84 | 34.67 | 34.75 | 34.75 | -0.50% | 181,169 |
Oct 28, 2024 | 34.72 | 34.94 | 34.72 | 34.92 | 34.92 | 0.95% | 271,073 |
Oct 25, 2024 | 34.82 | 34.86 | 34.57 | 34.59 | 34.59 | -0.55% | 292,865 |
Oct 24, 2024 | 34.80 | 34.84 | 34.62 | 34.78 | 34.78 | 0.46% | 174,730 |
Oct 23, 2024 | 34.64 | 34.72 | 34.46 | 34.62 | 34.62 | -1.00% | 220,050 |
Oct 22, 2024 | 34.94 | 35.00 | 34.88 | 34.97 | 34.97 | -0.46% | 228,679 |
Oct 21, 2024 | 35.37 | 35.40 | 35.10 | 35.13 | 35.13 | -1.13% | 210,014 |
Oct 18, 2024 | 35.47 | 35.55 | 35.41 | 35.53 | 35.53 | 0.54% | 139,310 |
Oct 17, 2024 | 35.44 | 35.44 | 35.29 | 35.34 | 35.34 | 0.08% | 183,133 |
Oct 16, 2024 | 35.31 | 35.37 | 35.27 | 35.31 | 35.31 | 0.23% | 143,221 |
Oct 15, 2024 | 35.56 | 35.56 | 35.18 | 35.23 | 35.23 | -1.21% | 485,278 |
Oct 14, 2024 | 35.54 | 35.69 | 35.50 | 35.66 | 35.66 | 0.08% | 127,781 |
Oct 11, 2024 | 35.41 | 35.68 | 35.41 | 35.63 | 35.63 | 0.54% | 170,272 |
Oct 10, 2024 | 35.38 | 35.48 | 35.26 | 35.44 | 35.44 | -0.14% | 188,663 |
Oct 9, 2024 | 35.32 | 35.53 | 35.29 | 35.49 | 35.49 | 0.17% | 181,849 |
Oct 8, 2024 | 35.49 | 35.49 | 35.34 | 35.43 | 35.43 | -0.23% | 190,429 |
Oct 7, 2024 | 35.58 | 35.64 | 35.36 | 35.51 | 35.51 | -0.59% | 172,513 |
Oct 4, 2024 | 35.56 | 35.74 | 35.52 | 35.72 | 35.72 | 0.68% | 194,587 |
Oct 3, 2024 | 35.48 | 35.54 | 35.34 | 35.48 | 35.48 | -0.87% | 192,095 |
Oct 2, 2024 | 35.78 | 35.87 | 35.64 | 35.79 | 35.79 | -0.36% | 199,738 |
Oct 1, 2024 | 36.15 | 36.17 | 35.73 | 35.92 | 35.92 | -0.69% | 1,087,551 |
Sep 30, 2024 | 36.23 | 36.25 | 35.95 | 36.17 | 36.17 | -0.28% | 232,658 |
Sep 27, 2024 | 36.40 | 36.54 | 36.19 | 36.27 | 36.27 | -0.49% | 214,972 |
Sep 26, 2024 | 36.40 | 36.54 | 36.29 | 36.45 | 36.45 | 1.82% | 188,698 |
Sep 25, 2024 | 36.06 | 36.09 | 35.80 | 35.80 | 35.80 | -0.56% | 234,650 |
Sep 24, 2024 | 35.92 | 36.02 | 35.83 | 36.00 | 36.00 | -0.22% | 281,754 |
Sep 23, 2024 | 36.00 | 36.14 | 36.00 | 36.08 | 35.85 | 0.28% | 197,409 |
Sep 20, 2024 | 36.08 | 36.09 | 35.83 | 35.98 | 35.75 | -0.91% | 169,858 |
Sep 19, 2024 | 36.26 | 36.35 | 36.05 | 36.31 | 36.08 | 1.91% | 125,621 |
Sep 18, 2024 | 35.79 | 36.09 | 35.58 | 35.63 | 35.40 | -0.31% | 158,355 |
Sep 17, 2024 | 35.87 | 35.93 | 35.63 | 35.74 | 35.51 | -0.36% | 201,524 |
Sep 16, 2024 | 35.70 | 35.90 | 35.67 | 35.87 | 35.64 | 0.93% | 130,159 |
Sep 13, 2024 | 35.49 | 35.66 | 35.38 | 35.54 | 35.32 | 0.25% | 131,285 |
Sep 12, 2024 | 35.10 | 35.45 | 35.03 | 35.45 | 35.23 | 1.05% | 168,375 |
Sep 11, 2024 | 34.94 | 35.12 | 34.56 | 35.08 | 34.86 | 0.52% | 183,229 |
Sep 10, 2024 | 35.00 | 35.00 | 34.66 | 34.90 | 34.68 | -0.51% | 256,286 |
Sep 9, 2024 | 35.06 | 35.23 | 35.02 | 35.08 | 34.86 | 1.01% | 199,123 |
Sep 6, 2024 | 35.32 | 35.38 | 34.68 | 34.73 | 34.51 | -1.70% | 230,252 |
Sep 5, 2024 | 35.39 | 35.43 | 35.19 | 35.33 | 35.11 | 0.06% | 271,716 |
Sep 4, 2024 | 35.17 | 35.48 | 35.16 | 35.31 | 35.09 | -0.23% | 887,798 |
Sep 3, 2024 | 35.76 | 35.79 | 35.33 | 35.39 | 35.17 | -1.56% | 204,327 |
Aug 30, 2024 | 35.95 | 36.00 | 35.74 | 35.95 | 35.72 | 0.33% | 129,875 |
Aug 29, 2024 | 35.88 | 36.05 | 35.81 | 35.83 | 35.60 | 0.39% | 148,501 |
Aug 28, 2024 | 35.79 | 35.88 | 35.59 | 35.69 | 35.46 | -0.53% | 375,749 |
Aug 27, 2024 | 35.79 | 35.92 | 35.75 | 35.88 | 35.65 | 0.48% | 222,134 |
Aug 26, 2024 | 35.78 | 35.83 | 35.67 | 35.71 | 35.48 | -0.45% | 281,906 |
Aug 23, 2024 | 35.49 | 35.87 | 35.44 | 35.87 | 35.64 | 1.99% | 211,572 |
Aug 22, 2024 | 35.48 | 35.49 | 35.15 | 35.17 | 34.95 | -0.59% | 168,945 |
Aug 21, 2024 | 35.28 | 35.41 | 35.20 | 35.38 | 35.16 | 0.94% | 195,727 |
Aug 20, 2024 | 35.10 | 35.16 | 34.99 | 35.05 | 34.83 | -0.34% | 180,469 |
Aug 19, 2024 | 34.95 | 35.19 | 34.95 | 35.17 | 34.95 | 1.21% | 208,302 |
Aug 16, 2024 | 34.61 | 34.78 | 34.58 | 34.75 | 34.53 | 0.55% | 198,942 |
Aug 15, 2024 | 34.44 | 34.63 | 34.43 | 34.56 | 34.34 | 1.14% | 209,482 |
Aug 14, 2024 | 34.06 | 34.17 | 34.03 | 34.17 | 33.95 | 0.59% | 176,579 |
Aug 13, 2024 | 33.65 | 33.99 | 33.64 | 33.97 | 33.76 | 1.62% | 216,035 |
Aug 12, 2024 | 33.43 | 33.52 | 33.33 | 33.43 | 33.22 | -0.06% | 211,598 |
Aug 9, 2024 | 33.26 | 33.47 | 33.21 | 33.45 | 33.24 | 0.42% | 173,369 |
Aug 8, 2024 | 33.09 | 33.34 | 32.96 | 33.31 | 33.10 | 1.71% | 312,751 |
Aug 7, 2024 | 33.23 | 33.27 | 32.74 | 32.75 | 32.54 | 0.28% | 357,868 |
Aug 6, 2024 | 32.30 | 32.83 | 32.22 | 32.66 | 32.45 | 0.21% | 459,654 |
Aug 5, 2024 | 32.21 | 32.76 | 32.07 | 32.59 | 32.38 | -1.98% | 749,678 |
Aug 2, 2024 | 33.42 | 33.42 | 33.00 | 33.25 | 33.04 | -1.60% | 372,132 |
Aug 1, 2024 | 34.25 | 34.34 | 33.62 | 33.79 | 33.58 | -2.51% | 481,767 |
Jul 31, 2024 | 34.67 | 34.82 | 34.57 | 34.66 | 34.44 | 1.35% | 438,577 |
Jul 30, 2024 | 34.21 | 34.28 | 34.10 | 34.20 | 33.98 | 0.21% | 274,093 |
Jul 29, 2024 | 34.20 | 34.20 | 34.02 | 34.13 | 33.91 | -0.44% | 283,645 |
Jul 26, 2024 | 34.12 | 34.33 | 34.07 | 34.28 | 34.06 | 1.27% | 198,412 |
Jul 25, 2024 | 33.77 | 34.14 | 33.69 | 33.85 | 33.64 | -0.59% | 273,104 |
Jul 24, 2024 | 34.31 | 34.41 | 34.04 | 34.05 | 33.83 | -1.13% | 250,381 |
Jul 23, 2024 | 34.49 | 34.52 | 34.43 | 34.44 | 34.22 | -0.52% | 290,672 |
Jul 22, 2024 | 34.54 | 34.64 | 34.45 | 34.62 | 34.40 | 1.02% | 295,456 |
Jul 19, 2024 | 34.31 | 34.39 | 34.24 | 34.27 | 34.05 | -0.55% | 165,048 |
Jul 18, 2024 | 34.85 | 34.87 | 34.39 | 34.46 | 34.24 | -0.89% | 294,172 |
Jul 17, 2024 | 34.74 | 34.89 | 34.72 | 34.77 | 34.55 | -0.43% | 219,131 |
Jul 16, 2024 | 34.63 | 34.93 | 34.63 | 34.92 | 34.70 | 0.55% | 227,880 |
Jul 15, 2024 | 34.89 | 34.99 | 34.70 | 34.73 | 34.51 | -0.69% | 157,470 |
Jul 12, 2024 | 34.90 | 35.11 | 34.90 | 34.97 | 34.75 | 0.92% | 980,463 |
Jul 11, 2024 | 34.70 | 34.81 | 34.63 | 34.65 | 34.43 | 0.35% | 221,240 |
Jul 10, 2024 | 34.31 | 34.53 | 34.29 | 34.53 | 34.31 | 1.41% | 204,399 |
Jul 9, 2024 | 34.15 | 34.15 | 33.97 | 34.05 | 33.83 | -0.41% | 285,621 |
Jul 8, 2024 | 34.33 | 34.39 | 34.18 | 34.19 | 33.97 | -0.47% | 243,199 |
Jul 5, 2024 | 34.42 | 34.43 | 34.15 | 34.35 | 34.13 | 0.50% | 169,335 |
Jul 3, 2024 | 34.06 | 34.21 | 34.06 | 34.18 | 33.96 | 1.12% | 202,183 |
Jul 2, 2024 | 33.58 | 33.82 | 33.58 | 33.80 | 33.59 | 0.39% | 487,594 |