Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
39.42
-0.04 (-0.10%)
Jun 5, 2025, 4:00 PM - Market closed
GSIE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 39.59 | 39.59 | 39.35 | 39.42 | 39.42 | -0.10% | 568,327 |
Jun 4, 2025 | 39.39 | 39.56 | 39.35 | 39.46 | 39.46 | 0.43% | 509,168 |
Jun 3, 2025 | 39.24 | 39.34 | 39.12 | 39.29 | 39.29 | -0.81% | 537,559 |
Jun 2, 2025 | 39.28 | 39.63 | 39.15 | 39.61 | 39.61 | 1.12% | 323,807 |
May 30, 2025 | 39.14 | 39.20 | 38.91 | 39.17 | 39.17 | 0.15% | 502,487 |
May 29, 2025 | 39.19 | 39.19 | 38.94 | 39.11 | 39.11 | 0.41% | 629,398 |
May 28, 2025 | 39.05 | 39.11 | 38.93 | 38.95 | 38.95 | -1.14% | 557,454 |
May 27, 2025 | 39.39 | 39.44 | 39.21 | 39.40 | 39.40 | 1.23% | 327,558 |
May 23, 2025 | 38.52 | 38.98 | 38.50 | 38.92 | 38.92 | 0.26% | 432,832 |
May 22, 2025 | 38.65 | 38.90 | 38.64 | 38.82 | 38.82 | - | 345,397 |
May 21, 2025 | 39.08 | 39.20 | 38.80 | 38.82 | 38.82 | -0.51% | 458,516 |
May 20, 2025 | 38.90 | 39.06 | 38.88 | 39.02 | 39.02 | 0.52% | 475,943 |
May 19, 2025 | 38.46 | 38.84 | 38.46 | 38.82 | 38.82 | 0.83% | 461,152 |
May 16, 2025 | 38.38 | 38.51 | 38.28 | 38.50 | 38.50 | 0.21% | 336,968 |
May 15, 2025 | 38.23 | 38.44 | 38.11 | 38.42 | 38.42 | 1.16% | 266,023 |
May 14, 2025 | 38.27 | 38.27 | 37.93 | 37.98 | 37.98 | -0.31% | 293,936 |
May 13, 2025 | 38.04 | 38.23 | 37.99 | 38.10 | 38.10 | 0.11% | 268,439 |
May 12, 2025 | 38.02 | 38.07 | 37.79 | 38.06 | 38.06 | 0.37% | 389,673 |
May 9, 2025 | 37.99 | 38.01 | 37.83 | 37.92 | 37.92 | 0.58% | 192,201 |
May 8, 2025 | 37.97 | 37.97 | 37.70 | 37.70 | 37.70 | -0.32% | 248,758 |
May 7, 2025 | 37.82 | 37.97 | 37.70 | 37.82 | 37.82 | -0.16% | 322,132 |
May 6, 2025 | 37.95 | 38.00 | 37.86 | 37.88 | 37.88 | -0.03% | 420,433 |
May 5, 2025 | 37.95 | 37.99 | 37.88 | 37.89 | 37.89 | 0.19% | 341,713 |
May 2, 2025 | 37.81 | 37.91 | 37.71 | 37.82 | 37.82 | 1.91% | 239,367 |
May 1, 2025 | 37.32 | 37.35 | 37.09 | 37.11 | 37.11 | -0.38% | 204,802 |
Apr 30, 2025 | 37.13 | 37.37 | 36.88 | 37.25 | 37.25 | -0.13% | 388,444 |
Apr 29, 2025 | 37.18 | 37.38 | 37.18 | 37.30 | 37.30 | 0.27% | 185,500 |
Apr 28, 2025 | 37.03 | 37.25 | 36.96 | 37.20 | 37.20 | 0.87% | 297,134 |
Apr 25, 2025 | 36.75 | 36.94 | 36.65 | 36.88 | 36.88 | 0.35% | 356,277 |
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 |