Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
35.74
+0.09 (0.25%)
Apr 1, 2025, 4:00 PM EDT - Market closed
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.70 | 35.85 | 35.50 | 35.73 | - | 0.22% | 277,246 |
| 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 |
| Feb 11, 2025 | 35.14 | 35.38 | 35.13 | 35.36 | 35.23 | 0.65% | 284,949 |
| Feb 10, 2025 | 35.11 | 35.18 | 35.07 | 35.13 | 35.01 | 0.52% | 254,776 |
| Feb 7, 2025 | 35.23 | 35.28 | 34.86 | 34.95 | 34.83 | -0.74% | 352,145 |
| Feb 6, 2025 | 35.12 | 35.27 | 35.11 | 35.21 | 35.09 | 0.54% | 526,625 |
| Feb 5, 2025 | 34.88 | 35.06 | 34.83 | 35.02 | 34.90 | 0.92% | 357,764 |
| Feb 4, 2025 | 34.51 | 34.75 | 34.51 | 34.70 | 34.58 | 0.99% | 528,671 |
| Feb 3, 2025 | 34.14 | 34.50 | 34.00 | 34.36 | 34.24 | -1.01% | 480,026 |
| Jan 31, 2025 | 35.01 | 35.15 | 34.70 | 34.71 | 34.59 | -0.91% | 308,562 |
| Jan 30, 2025 | 35.04 | 35.22 | 34.90 | 35.03 | 34.91 | 0.88% | 321,250 |
| Jan 29, 2025 | 34.72 | 34.81 | 34.60 | 34.73 | 34.60 | 0.07% | 453,671 |
| Jan 28, 2025 | 34.73 | 34.75 | 34.54 | 34.70 | 34.58 | -0.23% | 508,214 |
| Jan 27, 2025 | 34.62 | 34.83 | 34.62 | 34.78 | 34.66 | 0.14% | 296,875 |
| Jan 24, 2025 | 34.74 | 34.84 | 34.68 | 34.73 | 34.61 | 0.46% | 336,887 |
| Jan 23, 2025 | 34.39 | 34.59 | 34.39 | 34.57 | 34.45 | 0.85% | 668,258 |
| Jan 22, 2025 | 34.44 | 34.44 | 34.28 | 34.28 | 34.16 | -0.29% | 610,276 |
| Jan 21, 2025 | 34.15 | 34.39 | 34.14 | 34.38 | 34.26 | 1.93% | 336,329 |