Goldman Sachs ActiveBeta International Equity ETF (GSIE)

GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	40.92	41.01	40.85	40.95	-	0.29%	1,215,426
Aug 19, 2025	41.05	41.06	40.80	40.83	40.83	-0.20%	1,483,964
Aug 18, 2025	40.82	40.91	40.76	40.91	40.91	-	522,990
Aug 15, 2025	40.94	40.96	40.87	40.91	40.91	0.39%	204,584
Aug 14, 2025	40.61	40.76	40.59	40.75	40.75	-0.12%	298,019
Aug 13, 2025	40.72	40.80	40.69	40.80	40.80	0.59%	260,186
Aug 12, 2025	40.23	40.56	40.21	40.56	40.56	1.20%	312,103
Aug 11, 2025	40.15	40.18	40.05	40.08	40.08	-0.42%	356,154
Aug 8, 2025	40.20	40.32	40.14	40.25	40.25	0.47%	216,783
Aug 7, 2025	40.16	40.20	39.89	40.06	40.06	0.83%	363,894
Aug 6, 2025	39.64	39.76	39.61	39.73	39.73	0.66%	266,396
Aug 5, 2025	39.49	39.54	39.34	39.47	39.47	0.15%	321,729
Aug 4, 2025	39.34	39.41	39.28	39.41	39.41	1.29%	454,592
Aug 1, 2025	38.90	38.98	38.69	38.91	38.91	-0.28%	478,598
Jul 31, 2025	39.22	39.25	38.93	39.02	39.02	-0.79%	589,249
Jul 30, 2025	39.54	39.64	39.22	39.33	39.33	-0.83%	605,954
Jul 29, 2025	39.69	39.72	39.58	39.66	39.66	-0.10%	264,992
Jul 28, 2025	39.92	39.92	39.62	39.70	39.70	-1.46%	323,207
Jul 25, 2025	40.07	40.31	40.02	40.29	40.29	-0.17%	583,253
Jul 24, 2025	40.44	40.52	40.34	40.36	40.36	-0.59%	391,306
Jul 23, 2025	40.19	40.61	40.16	40.60	40.60	2.15%	310,363
Jul 22, 2025	39.54	39.83	39.46	39.75	39.75	0.57%	266,171
Jul 21, 2025	39.50	39.70	39.42	39.52	39.52	0.64%	284,319
Jul 18, 2025	39.63	39.64	39.18	39.27	39.27	-0.33%	942,262
Jul 17, 2025	39.27	39.43	39.16	39.40	39.40	0.08%	419,892
Jul 16, 2025	39.15	39.37	39.05	39.37	39.37	0.74%	644,242
Jul 15, 2025	39.56	39.56	39.08	39.08	39.08	-1.21%	437,182
Jul 14, 2025	39.41	39.59	39.39	39.56	39.56	0.03%	351,428
Jul 11, 2025	39.60	39.60	39.48	39.55	39.55	-0.90%	194,602
Jul 10, 2025	39.82	39.93	39.73	39.91	39.91	0.03%	280,971
Jul 9, 2025	39.79	39.92	39.70	39.90	39.90	0.66%	201,902
Jul 8, 2025	39.45	39.65	39.41	39.64	39.64	0.79%	285,442
Jul 7, 2025	39.51	39.59	39.25	39.33	39.33	-1.06%	403,592
Jul 3, 2025	39.61	39.80	39.61	39.75	39.75	0.15%	245,944
Jul 2, 2025	39.50	39.73	39.42	39.69	39.69	0.13%	319,125
Jul 1, 2025	39.61	39.70	39.45	39.64	39.64	-0.05%	445,416
Jun 30, 2025	39.54	39.71	39.45	39.66	39.66	0.23%	849,542
Jun 27, 2025	39.54	39.72	39.42	39.57	39.57	0.79%	340,603
Jun 26, 2025	39.09	39.30	39.09	39.26	39.26	1.13%	334,236
Jun 25, 2025	38.80	38.87	38.73	38.82	38.82	-0.46%	318,746
Jun 24, 2025	38.78	39.07	38.78	39.00	39.00	-0.38%	422,425
Jun 23, 2025	38.54	39.15	38.53	39.15	38.59	0.77%	559,109
Jun 20, 2025	39.12	39.12	38.82	38.85	38.30	-0.82%	380,414
Jun 18, 2025	39.15	39.36	39.03	39.17	38.61	0.23%	480,392
Jun 17, 2025	39.40	39.44	39.04	39.08	38.52	-1.21%	369,385
Jun 16, 2025	39.74	39.92	39.55	39.56	39.00	0.41%	720,385
Jun 13, 2025	39.42	39.63	39.32	39.40	38.84	-1.25%	379,911
Jun 12, 2025	39.75	39.93	39.75	39.90	39.33	0.91%	248,301
Jun 11, 2025	39.67	39.76	39.54	39.54	38.98	-0.13%	772,363
Jun 10, 2025	39.68	39.71	39.52	39.59	39.03	-	433,371

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.