Goldman Sachs ActiveBeta International Equity ETF (GSIE)

GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	42.63	42.71	42.39	42.40	42.40	-0.77%	413,258
Dec 16, 2025	42.82	42.84	42.60	42.73	42.73	-0.28%	295,740
Dec 15, 2025	42.91	42.97	42.73	42.85	42.85	0.73%	259,496
Dec 12, 2025	42.79	42.90	42.40	42.54	42.54	-0.64%	2,095,741
Dec 11, 2025	42.64	42.86	42.64	42.81	42.81	0.80%	488,202
Dec 10, 2025	42.05	42.56	42.02	42.47	42.47	1.05%	286,116
Dec 9, 2025	42.09	42.19	41.94	42.03	42.03	0.10%	240,750
Dec 8, 2025	42.10	42.11	41.93	41.99	41.99	-0.31%	241,761
Dec 5, 2025	42.22	42.33	42.04	42.12	42.12	0.02%	489,109
Dec 4, 2025	42.19	42.23	42.04	42.11	42.11	0.31%	224,351
Dec 3, 2025	41.79	41.99	41.79	41.98	41.98	0.38%	281,797
Dec 2, 2025	41.87	41.87	41.70	41.82	41.82	0.36%	222,202
Dec 1, 2025	41.74	41.85	41.67	41.67	41.67	-0.48%	170,153
Nov 28, 2025	41.68	41.89	41.68	41.87	41.87	0.40%	120,627
Nov 26, 2025	41.46	41.77	41.46	41.71	41.71	1.03%	289,320
Nov 25, 2025	40.97	41.31	40.95	41.28	41.28	1.25%	387,459
Nov 24, 2025	40.64	40.83	40.59	40.77	40.77	0.17%	240,606
Nov 21, 2025	40.42	40.77	40.27	40.70	40.70	1.62%	467,162
Nov 20, 2025	40.83	40.90	40.05	40.05	40.05	-1.31%	688,680
Nov 19, 2025	40.70	40.85	40.46	40.58	40.58	-0.37%	290,154
Nov 18, 2025	40.67	40.87	40.53	40.73	40.73	-1.19%	291,539
Nov 17, 2025	41.40	41.54	41.04	41.22	41.22	-1.25%	353,362
Nov 14, 2025	41.53	41.83	41.50	41.74	41.74	-0.26%	385,305
Nov 13, 2025	42.18	42.24	41.81	41.85	41.85	-0.95%	417,503
Nov 12, 2025	42.04	42.29	42.04	42.25	42.25	0.62%	280,266
Nov 11, 2025	41.85	42.03	41.83	41.99	41.99	0.72%	290,345
Nov 10, 2025	41.50	41.74	41.42	41.69	41.69	1.02%	254,042
Nov 7, 2025	40.91	41.35	40.87	41.27	41.27	0.46%	304,626
Nov 6, 2025	41.19	41.28	40.99	41.08	41.08	-0.27%	318,777
Nov 5, 2025	40.96	41.24	40.96	41.19	41.19	0.91%	287,460
Nov 4, 2025	40.84	41.07	40.82	40.82	40.82	-1.38%	259,441
Nov 3, 2025	41.29	41.39	41.15	41.39	41.39	0.21%	222,398
Oct 31, 2025	41.28	41.34	41.15	41.31	41.31	-0.18%	239,285
Oct 30, 2025	41.25	41.52	41.24	41.38	41.38	-0.27%	215,907
Oct 29, 2025	41.76	41.80	41.33	41.49	41.49	-0.72%	292,620
Oct 28, 2025	41.72	41.89	41.65	41.79	41.79	0.05%	328,725
Oct 27, 2025	41.64	41.78	41.64	41.77	41.77	0.63%	234,645
Oct 24, 2025	41.48	41.56	41.44	41.51	41.51	0.21%	272,411
Oct 23, 2025	41.29	41.44	41.26	41.42	41.42	0.68%	1,323,671
Oct 22, 2025	41.16	41.27	41.02	41.14	41.14	0.07%	377,712
Oct 21, 2025	41.24	41.29	41.11	41.11	41.11	-0.77%	295,248
Oct 20, 2025	41.30	41.47	41.29	41.43	41.43	0.61%	311,581
Oct 17, 2025	41.02	41.20	40.94	41.18	41.18	0.10%	331,397
Oct 16, 2025	41.21	41.32	41.01	41.14	41.14	0.22%	331,722
Oct 15, 2025	41.06	41.17	40.83	41.05	41.05	0.29%	206,285
Oct 14, 2025	40.48	41.01	40.46	40.93	40.93	0.61%	529,037
Oct 13, 2025	40.62	40.73	40.48	40.68	40.68	0.67%	278,302
Oct 10, 2025	41.01	41.03	40.36	40.41	40.41	-1.58%	412,627
Oct 9, 2025	41.43	41.43	40.95	41.06	41.06	-0.82%	272,632
Oct 8, 2025	41.48	41.49	41.33	41.40	41.40	0.22%	381,986

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.