Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
36.66
+0.35 (0.96%)
Apr 24, 2025, 4:00 PM EDT - Market closed

GSIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202536.4336.8036.4236.7536.751.21%216,346
Apr 23, 202536.5436.8236.2336.3136.310.28%480,704
Apr 22, 202535.9836.3835.9536.2136.212.06%479,818
Apr 21, 202535.8335.8335.2635.4835.48-0.48%332,555
Apr 17, 202535.5235.8935.5235.6535.650.99%411,504
Apr 16, 202535.4635.6535.2035.3035.30-0.23%472,491
Apr 15, 202535.3135.5435.3135.3835.380.86%485,255
Apr 14, 202534.9035.2634.8435.0835.081.12%701,160
Apr 11, 202533.9634.7333.9634.6934.692.60%529,315
Apr 10, 202533.7734.0033.1033.8133.81-3.18%835,708
Apr 9, 202532.1334.9231.9834.9234.928.75%1,366,133
Apr 8, 202533.3333.3331.7332.1132.110.03%898,250
Apr 7, 202531.8933.2431.7532.1032.10-2.67%1,080,194
Apr 4, 202533.9133.9632.9432.9832.98-6.28%1,108,810
Apr 3, 202535.5735.6635.1435.1935.19-1.81%536,716
Apr 2, 202535.4435.9035.4435.8435.840.28%452,093
Apr 1, 202535.7035.8535.5035.7435.740.25%278,005
Mar 31, 202535.4435.7135.2835.6535.65-0.92%1,093,103
Mar 28, 202536.1736.1735.8735.9835.98-0.77%350,993
Mar 27, 202536.1836.3736.1536.2636.26-263,263
Mar 26, 202536.5036.5736.1636.2636.26-1.17%396,099
Mar 25, 202536.6836.7736.5836.6936.690.36%681,473
Mar 24, 202536.5836.6736.4736.5636.43-473,282
Mar 21, 202536.5036.6036.4336.5636.43-0.60%209,566
Mar 20, 202536.5536.8136.5436.7836.65-0.76%1,313,258
Mar 19, 202536.8137.1636.7837.0636.930.46%434,768
Mar 18, 202536.8836.9436.6936.8936.76-0.11%2,675,107
Mar 17, 202536.5936.9736.5936.9336.801.09%551,064
Mar 14, 202536.2636.5336.1636.5336.401.78%367,409
Mar 13, 202535.9836.0535.7935.8935.76-0.69%731,722
Mar 12, 202536.1136.2135.8836.1436.010.47%351,969
Mar 11, 202536.1136.1435.7035.9735.84-0.42%475,333
Mar 10, 202536.3036.4135.8636.1235.99-2.14%387,056
Mar 7, 202536.5436.9636.5036.9136.781.07%368,662
Mar 6, 202536.6236.9436.4936.5236.39-0.68%329,878
Mar 5, 202536.4236.8336.4136.7736.642.57%415,521
Mar 4, 202535.7736.2335.3735.8535.72-0.25%507,670
Mar 3, 202536.2236.3835.7635.9435.810.73%814,133
Feb 28, 202535.5235.6835.3535.6835.550.25%275,549
Feb 27, 202535.8735.8935.5835.5935.46-1.06%206,763
Feb 26, 202536.0436.2635.9235.9735.84-0.08%323,515
Feb 25, 202536.0836.0935.8236.0035.870.95%524,438
Feb 24, 202535.7835.8535.5735.6635.530.11%600,337
Feb 21, 202535.9135.9135.5635.6235.49-0.59%276,415
Feb 20, 202535.8035.8935.6935.8335.700.28%297,230
Feb 19, 202535.7135.7735.5935.7335.60-0.92%382,887
Feb 18, 202536.0036.1135.9636.0635.930.64%777,693
Feb 14, 202535.9936.0235.8335.8335.700.03%229,440
Feb 13, 202535.5635.8435.5435.8235.691.10%259,518
Feb 12, 202535.1635.5235.0935.4335.300.20%325,779