Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
41.40
+0.09 (0.22%)
At close: Oct 8, 2025, 4:00 PM EDT
41.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

GSIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202541.4841.4941.3341.4041.400.22%381,986
Oct 7, 202541.5841.5841.2941.3141.31-0.94%227,364
Oct 6, 202541.7241.7941.6341.7041.700.10%328,659
Oct 3, 202541.6241.7541.5441.6641.660.63%1,077,237
Oct 2, 202541.4941.4941.2041.4041.400.07%359,699
Oct 1, 202541.3241.4341.2741.3741.370.63%351,213
Sep 30, 202540.9441.1640.9241.1141.110.34%372,406
Sep 29, 202540.9741.0040.8940.9740.970.42%223,503
Sep 26, 202540.7140.8340.6940.8040.800.64%343,692
Sep 25, 202540.5540.5940.3940.5440.54-0.76%613,649
Sep 24, 202540.9341.0240.8140.8540.85-1.14%702,309
Sep 23, 202541.5241.6241.2841.3241.10-0.29%200,534
Sep 22, 202541.3041.4441.2041.4441.210.34%259,391
Sep 19, 202541.3341.3741.2241.3041.08-0.31%362,644
Sep 18, 202541.3141.4941.2441.4341.200.19%1,337,669
Sep 17, 202541.4241.7341.1941.3541.12-0.36%457,458
Sep 16, 202541.5441.5541.3541.5041.27-0.22%1,806,829
Sep 15, 202541.4941.6141.4141.5941.360.73%6,624,382
Sep 12, 202541.3041.3741.2141.2941.07-0.46%182,974
Sep 11, 202541.2241.5141.2141.4841.250.97%312,666
Sep 10, 202541.1641.2141.0041.0840.860.05%280,014
Sep 9, 202540.9941.1040.9541.0640.84-0.24%315,923
Sep 8, 202541.0741.1840.9541.1640.940.93%529,689
Sep 5, 202540.9241.0440.6740.7840.560.37%225,217
Sep 4, 202540.5040.6440.4240.6340.410.87%250,209
Sep 3, 202540.1540.3140.1240.2840.060.22%291,115
Sep 2, 202540.0240.2539.9540.1939.97-1.03%221,230
Aug 29, 202540.5940.6840.5540.6140.39-0.47%188,794
Aug 28, 202540.7940.8240.6840.8040.580.34%303,380
Aug 27, 202540.4540.6740.3840.6640.44-0.25%236,055
Aug 26, 202540.6840.7640.6440.7640.54-0.05%337,386
Aug 25, 202541.1541.2140.7740.7840.56-1.35%224,122
Aug 22, 202540.9041.4140.8741.3441.111.50%211,848
Aug 21, 202540.7940.8740.6740.7340.51-0.59%215,450
Aug 20, 202540.9241.0240.8540.9740.750.34%1,287,144
Aug 19, 202541.0541.0640.8040.8340.61-0.20%1,483,964
Aug 18, 202540.8240.9140.7640.9140.69-522,990
Aug 15, 202540.9440.9640.8740.9140.690.39%204,584
Aug 14, 202540.6140.7640.5940.7540.53-0.12%298,019
Aug 13, 202540.7240.8040.6940.8040.580.59%260,186
Aug 12, 202540.2340.5640.2140.5640.341.20%312,103
Aug 11, 202540.1540.1840.0540.0839.86-0.42%356,154
Aug 8, 202540.2040.3240.1440.2540.030.47%216,783
Aug 7, 202540.1640.2039.8940.0639.840.83%363,894
Aug 6, 202539.6439.7639.6139.7339.510.66%266,396
Aug 5, 202539.4939.5439.3439.4739.260.15%321,729
Aug 4, 202539.3439.4139.2839.4139.201.29%454,592
Aug 1, 202538.9038.9838.6938.9138.70-0.28%478,598
Jul 31, 202539.2239.2538.9339.0238.81-0.79%589,249
Jul 30, 202539.5439.6439.2239.3339.12-0.83%605,954