Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
41.78
-0.01 (-0.02%)
Oct 29, 2025, 11:49 AM EDT - Market open

GSIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202541.7241.8941.6541.7941.790.05%328,725
Oct 27, 202541.6441.7841.6441.7741.770.63%234,645
Oct 24, 202541.4841.5641.4441.5141.510.21%272,411
Oct 23, 202541.2941.4441.2641.4241.420.68%1,323,671
Oct 22, 202541.1641.2741.0241.1441.140.07%377,712
Oct 21, 202541.2441.2941.1141.1141.11-0.77%295,248
Oct 20, 202541.3041.4741.2941.4341.430.61%311,581
Oct 17, 202541.0241.2040.9441.1841.180.10%331,397
Oct 16, 202541.2141.3241.0141.1441.140.22%331,722
Oct 15, 202541.0641.1740.8341.0541.050.29%206,285
Oct 14, 202540.4841.0140.4640.9340.930.61%529,037
Oct 13, 202540.6240.7340.4840.6840.680.67%278,302
Oct 10, 202541.0141.0340.3640.4140.41-1.58%412,627
Oct 9, 202541.4341.4340.9541.0641.06-0.82%272,632
Oct 8, 202541.4841.4941.3341.4041.400.22%381,986
Oct 7, 202541.5841.5841.2941.3141.31-0.94%227,364
Oct 6, 202541.7241.7941.6341.7041.700.10%328,659
Oct 3, 202541.6241.7541.5441.6641.660.63%1,077,237
Oct 2, 202541.4941.4941.2041.4041.400.07%359,699
Oct 1, 202541.3241.4341.2741.3741.370.63%351,213
Sep 30, 202540.9441.1640.9241.1141.110.34%372,406
Sep 29, 202540.9741.0040.8940.9740.970.42%223,503
Sep 26, 202540.7140.8340.6940.8040.800.64%343,692
Sep 25, 202540.5540.5940.3940.5440.54-0.76%613,649
Sep 24, 202540.9341.0240.8140.8540.85-1.14%702,309
Sep 23, 202541.5241.6241.2841.3241.10-0.29%200,534
Sep 22, 202541.3041.4441.2041.4441.210.34%259,391
Sep 19, 202541.3341.3741.2241.3041.08-0.31%362,644
Sep 18, 202541.3141.4941.2441.4341.200.19%1,337,669
Sep 17, 202541.4241.7341.1941.3541.12-0.36%457,458
Sep 16, 202541.5441.5541.3541.5041.27-0.22%1,806,829
Sep 15, 202541.4941.6141.4141.5941.360.73%6,624,382
Sep 12, 202541.3041.3741.2141.2941.07-0.46%182,974
Sep 11, 202541.2241.5141.2141.4841.250.97%312,666
Sep 10, 202541.1641.2141.0041.0840.860.05%280,014
Sep 9, 202540.9941.1040.9541.0640.84-0.24%315,923
Sep 8, 202541.0741.1840.9541.1640.940.93%529,689
Sep 5, 202540.9241.0440.6740.7840.560.37%225,217
Sep 4, 202540.5040.6440.4240.6340.410.87%250,209
Sep 3, 202540.1540.3140.1240.2840.060.22%291,115
Sep 2, 202540.0240.2539.9540.1939.97-1.03%221,230
Aug 29, 202540.5940.6840.5540.6140.39-0.47%188,794
Aug 28, 202540.7940.8240.6840.8040.580.34%303,380
Aug 27, 202540.4540.6740.3840.6640.44-0.25%236,055
Aug 26, 202540.6840.7640.6440.7640.54-0.05%337,386
Aug 25, 202541.1541.2140.7740.7840.56-1.35%224,122
Aug 22, 202540.9041.4140.8741.3441.111.50%211,848
Aug 21, 202540.7940.8740.6740.7340.51-0.59%215,450
Aug 20, 202540.9241.0240.8540.9740.750.34%1,287,144
Aug 19, 202541.0541.0640.8040.8340.61-0.20%1,483,964