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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202539.5939.5939.3539.4239.42-0.10%568,327
Jun 4, 202539.3939.5639.3539.4639.460.43%509,168
Jun 3, 202539.2439.3439.1239.2939.29-0.81%537,559
Jun 2, 202539.2839.6339.1539.6139.611.12%323,807
May 30, 202539.1439.2038.9139.1739.170.15%502,487
May 29, 202539.1939.1938.9439.1139.110.41%629,398
May 28, 202539.0539.1138.9338.9538.95-1.14%557,454
May 27, 202539.3939.4439.2139.4039.401.23%327,558
May 23, 202538.5238.9838.5038.9238.920.26%432,832
May 22, 202538.6538.9038.6438.8238.82-345,397
May 21, 202539.0839.2038.8038.8238.82-0.51%458,516
May 20, 202538.9039.0638.8839.0239.020.52%475,943
May 19, 202538.4638.8438.4638.8238.820.83%461,152
May 16, 202538.3838.5138.2838.5038.500.21%336,968
May 15, 202538.2338.4438.1138.4238.421.16%266,023
May 14, 202538.2738.2737.9337.9837.98-0.31%293,936
May 13, 202538.0438.2337.9938.1038.100.11%268,439
May 12, 202538.0238.0737.7938.0638.060.37%389,673
May 9, 202537.9938.0137.8337.9237.920.58%192,201
May 8, 202537.9737.9737.7037.7037.70-0.32%248,758
May 7, 202537.8237.9737.7037.8237.82-0.16%322,132
May 6, 202537.9538.0037.8637.8837.88-0.03%420,433
May 5, 202537.9537.9937.8837.8937.890.19%341,713
May 2, 202537.8137.9137.7137.8237.821.91%239,367
May 1, 202537.3237.3537.0937.1137.11-0.38%204,802
Apr 30, 202537.1337.3736.8837.2537.25-0.13%388,444
Apr 29, 202537.1837.3837.1837.3037.300.27%185,500
Apr 28, 202537.0337.2536.9637.2037.200.87%297,134
Apr 25, 202536.7536.9436.6536.8836.880.35%356,277
Apr 24, 202536.4336.8036.4236.7536.751.21%216,346
Apr 23, 202536.5436.8236.2336.3136.310.28%480,704
Apr 22, 202535.9836.3835.9536.2136.212.06%479,818
Apr 21, 202535.8335.8335.2635.4835.48-0.48%332,555
Apr 17, 202535.5235.8935.5235.6535.650.99%411,504
Apr 16, 202535.4635.6535.2035.3035.30-0.23%472,491
Apr 15, 202535.3135.5435.3135.3835.380.86%485,255
Apr 14, 202534.9035.2634.8435.0835.081.12%701,160
Apr 11, 202533.9634.7333.9634.6934.692.60%529,315
Apr 10, 202533.7734.0033.1033.8133.81-3.18%835,708
Apr 9, 202532.1334.9231.9834.9234.928.75%1,366,133
Apr 8, 202533.3333.3331.7332.1132.110.03%898,250
Apr 7, 202531.8933.2431.7532.1032.10-2.67%1,080,194
Apr 4, 202533.9133.9632.9432.9832.98-6.28%1,108,810
Apr 3, 202535.5735.6635.1435.1935.19-1.81%536,716
Apr 2, 202535.4435.9035.4435.8435.840.28%452,093
Apr 1, 202535.7035.8535.5035.7435.740.25%278,005
Mar 31, 202535.4435.7135.2835.6535.65-0.92%1,093,103
Mar 28, 202536.1736.1735.8735.9835.98-0.77%350,993
Mar 27, 202536.1836.3736.1536.2636.26-263,263
Mar 26, 202536.5036.5736.1636.2636.26-1.17%396,099