Goldman Sachs ActiveBeta International Equity ETF (GSIE)

GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	41.49	41.61	41.41	41.59	41.59	0.73%	6,624,382
Sep 12, 2025	41.30	41.37	41.21	41.29	41.29	-0.46%	182,974
Sep 11, 2025	41.22	41.51	41.21	41.48	41.48	0.97%	312,666
Sep 10, 2025	41.16	41.21	41.00	41.08	41.08	0.05%	280,014
Sep 9, 2025	40.99	41.10	40.95	41.06	41.06	-0.24%	315,923
Sep 8, 2025	41.07	41.18	40.95	41.16	41.16	0.93%	529,689
Sep 5, 2025	40.92	41.04	40.67	40.78	40.78	0.37%	225,217
Sep 4, 2025	40.50	40.64	40.42	40.63	40.63	0.87%	250,209
Sep 3, 2025	40.15	40.31	40.12	40.28	40.28	0.22%	291,115
Sep 2, 2025	40.02	40.25	39.95	40.19	40.19	-1.03%	221,230
Aug 29, 2025	40.59	40.68	40.55	40.61	40.61	-0.47%	188,794
Aug 28, 2025	40.79	40.82	40.68	40.80	40.80	0.34%	303,380
Aug 27, 2025	40.45	40.67	40.38	40.66	40.66	-0.25%	236,055
Aug 26, 2025	40.68	40.76	40.64	40.76	40.76	-0.05%	337,386
Aug 25, 2025	41.15	41.21	40.77	40.78	40.78	-1.35%	224,122
Aug 22, 2025	40.90	41.41	40.87	41.34	41.34	1.50%	211,848
Aug 21, 2025	40.79	40.87	40.67	40.73	40.73	-0.59%	215,450
Aug 20, 2025	40.92	41.02	40.85	40.97	40.97	0.34%	1,287,144
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

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.