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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 36.43 | 36.80 | 36.42 | 36.75 | 36.75 | 1.21% | 216,346 |
Apr 23, 2025 | 36.54 | 36.82 | 36.23 | 36.31 | 36.31 | 0.28% | 480,704 |
Apr 22, 2025 | 35.98 | 36.38 | 35.95 | 36.21 | 36.21 | 2.06% | 479,818 |
Apr 21, 2025 | 35.83 | 35.83 | 35.26 | 35.48 | 35.48 | -0.48% | 332,555 |
Apr 17, 2025 | 35.52 | 35.89 | 35.52 | 35.65 | 35.65 | 0.99% | 411,504 |
Apr 16, 2025 | 35.46 | 35.65 | 35.20 | 35.30 | 35.30 | -0.23% | 472,491 |
Apr 15, 2025 | 35.31 | 35.54 | 35.31 | 35.38 | 35.38 | 0.86% | 485,255 |
Apr 14, 2025 | 34.90 | 35.26 | 34.84 | 35.08 | 35.08 | 1.12% | 701,160 |
Apr 11, 2025 | 33.96 | 34.73 | 33.96 | 34.69 | 34.69 | 2.60% | 529,315 |
Apr 10, 2025 | 33.77 | 34.00 | 33.10 | 33.81 | 33.81 | -3.18% | 835,708 |
Apr 9, 2025 | 32.13 | 34.92 | 31.98 | 34.92 | 34.92 | 8.75% | 1,366,133 |
Apr 8, 2025 | 33.33 | 33.33 | 31.73 | 32.11 | 32.11 | 0.03% | 898,250 |
Apr 7, 2025 | 31.89 | 33.24 | 31.75 | 32.10 | 32.10 | -2.67% | 1,080,194 |
Apr 4, 2025 | 33.91 | 33.96 | 32.94 | 32.98 | 32.98 | -6.28% | 1,108,810 |
Apr 3, 2025 | 35.57 | 35.66 | 35.14 | 35.19 | 35.19 | -1.81% | 536,716 |
Apr 2, 2025 | 35.44 | 35.90 | 35.44 | 35.84 | 35.84 | 0.28% | 452,093 |
Apr 1, 2025 | 35.70 | 35.85 | 35.50 | 35.74 | 35.74 | 0.25% | 278,005 |
Mar 31, 2025 | 35.44 | 35.71 | 35.28 | 35.65 | 35.65 | -0.92% | 1,093,103 |
Mar 28, 2025 | 36.17 | 36.17 | 35.87 | 35.98 | 35.98 | -0.77% | 350,993 |
Mar 27, 2025 | 36.18 | 36.37 | 36.15 | 36.26 | 36.26 | - | 263,263 |
Mar 26, 2025 | 36.50 | 36.57 | 36.16 | 36.26 | 36.26 | -1.17% | 396,099 |
Mar 25, 2025 | 36.68 | 36.77 | 36.58 | 36.69 | 36.69 | 0.36% | 681,473 |
Mar 24, 2025 | 36.58 | 36.67 | 36.47 | 36.56 | 36.43 | - | 473,282 |
Mar 21, 2025 | 36.50 | 36.60 | 36.43 | 36.56 | 36.43 | -0.60% | 209,566 |
Mar 20, 2025 | 36.55 | 36.81 | 36.54 | 36.78 | 36.65 | -0.76% | 1,313,258 |
Mar 19, 2025 | 36.81 | 37.16 | 36.78 | 37.06 | 36.93 | 0.46% | 434,768 |
Mar 18, 2025 | 36.88 | 36.94 | 36.69 | 36.89 | 36.76 | -0.11% | 2,675,107 |
Mar 17, 2025 | 36.59 | 36.97 | 36.59 | 36.93 | 36.80 | 1.09% | 551,064 |
Mar 14, 2025 | 36.26 | 36.53 | 36.16 | 36.53 | 36.40 | 1.78% | 367,409 |
Mar 13, 2025 | 35.98 | 36.05 | 35.79 | 35.89 | 35.76 | -0.69% | 731,722 |
Mar 12, 2025 | 36.11 | 36.21 | 35.88 | 36.14 | 36.01 | 0.47% | 351,969 |
Mar 11, 2025 | 36.11 | 36.14 | 35.70 | 35.97 | 35.84 | -0.42% | 475,333 |
Mar 10, 2025 | 36.30 | 36.41 | 35.86 | 36.12 | 35.99 | -2.14% | 387,056 |
Mar 7, 2025 | 36.54 | 36.96 | 36.50 | 36.91 | 36.78 | 1.07% | 368,662 |
Mar 6, 2025 | 36.62 | 36.94 | 36.49 | 36.52 | 36.39 | -0.68% | 329,878 |
Mar 5, 2025 | 36.42 | 36.83 | 36.41 | 36.77 | 36.64 | 2.57% | 415,521 |
Mar 4, 2025 | 35.77 | 36.23 | 35.37 | 35.85 | 35.72 | -0.25% | 507,670 |
Mar 3, 2025 | 36.22 | 36.38 | 35.76 | 35.94 | 35.81 | 0.73% | 814,133 |
Feb 28, 2025 | 35.52 | 35.68 | 35.35 | 35.68 | 35.55 | 0.25% | 275,549 |
Feb 27, 2025 | 35.87 | 35.89 | 35.58 | 35.59 | 35.46 | -1.06% | 206,763 |
Feb 26, 2025 | 36.04 | 36.26 | 35.92 | 35.97 | 35.84 | -0.08% | 323,515 |
Feb 25, 2025 | 36.08 | 36.09 | 35.82 | 36.00 | 35.87 | 0.95% | 524,438 |
Feb 24, 2025 | 35.78 | 35.85 | 35.57 | 35.66 | 35.53 | 0.11% | 600,337 |
Feb 21, 2025 | 35.91 | 35.91 | 35.56 | 35.62 | 35.49 | -0.59% | 276,415 |
Feb 20, 2025 | 35.80 | 35.89 | 35.69 | 35.83 | 35.70 | 0.28% | 297,230 |
Feb 19, 2025 | 35.71 | 35.77 | 35.59 | 35.73 | 35.60 | -0.92% | 382,887 |
Feb 18, 2025 | 36.00 | 36.11 | 35.96 | 36.06 | 35.93 | 0.64% | 777,693 |
Feb 14, 2025 | 35.99 | 36.02 | 35.83 | 35.83 | 35.70 | 0.03% | 229,440 |
Feb 13, 2025 | 35.56 | 35.84 | 35.54 | 35.82 | 35.69 | 1.10% | 259,518 |
Feb 12, 2025 | 35.16 | 35.52 | 35.09 | 35.43 | 35.30 | 0.20% | 325,779 |