Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
39.15
+0.33 (0.85%)
Jun 26, 2025, 11:29 AM - Market open
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 38.80 | 38.87 | 38.73 | 38.82 | 38.82 | -0.46% | 318,746 |
| Jun 24, 2025 | 38.78 | 39.07 | 38.78 | 39.00 | 39.00 | -0.38% | 422,425 |
| Jun 23, 2025 | 38.54 | 39.15 | 38.53 | 39.15 | 38.59 | 0.77% | 559,109 |
| Jun 20, 2025 | 39.12 | 39.12 | 38.82 | 38.85 | 38.30 | -0.82% | 380,414 |
| Jun 18, 2025 | 39.15 | 39.36 | 39.03 | 39.17 | 38.61 | 0.23% | 480,392 |
| Jun 17, 2025 | 39.40 | 39.44 | 39.04 | 39.08 | 38.52 | -1.21% | 369,385 |
| Jun 16, 2025 | 39.74 | 39.92 | 39.55 | 39.56 | 39.00 | 0.41% | 720,385 |
| Jun 13, 2025 | 39.42 | 39.63 | 39.32 | 39.40 | 38.84 | -1.25% | 379,911 |
| Jun 12, 2025 | 39.75 | 39.93 | 39.75 | 39.90 | 39.33 | 0.91% | 248,301 |
| Jun 11, 2025 | 39.67 | 39.76 | 39.54 | 39.54 | 38.98 | -0.13% | 772,363 |
| Jun 10, 2025 | 39.68 | 39.71 | 39.52 | 39.59 | 39.03 | - | 433,371 |
| Jun 9, 2025 | 39.50 | 39.70 | 39.50 | 39.59 | 39.03 | 0.05% | 517,170 |
| Jun 6, 2025 | 39.45 | 39.59 | 39.45 | 39.57 | 39.01 | 0.38% | 346,397 |
| Jun 5, 2025 | 39.59 | 39.59 | 39.35 | 39.42 | 38.86 | -0.10% | 568,327 |
| Jun 4, 2025 | 39.39 | 39.56 | 39.35 | 39.46 | 38.90 | 0.43% | 509,168 |
| Jun 3, 2025 | 39.24 | 39.34 | 39.12 | 39.29 | 38.73 | -0.81% | 537,559 |
| Jun 2, 2025 | 39.28 | 39.63 | 39.15 | 39.61 | 39.05 | 1.12% | 323,807 |
| May 30, 2025 | 39.14 | 39.20 | 38.91 | 39.17 | 38.61 | 0.15% | 502,487 |
| May 29, 2025 | 39.19 | 39.19 | 38.94 | 39.11 | 38.55 | 0.41% | 629,398 |
| May 28, 2025 | 39.05 | 39.11 | 38.93 | 38.95 | 38.40 | -1.14% | 557,454 |
| May 27, 2025 | 39.39 | 39.44 | 39.21 | 39.40 | 38.84 | 1.23% | 327,558 |
| May 23, 2025 | 38.52 | 38.98 | 38.50 | 38.92 | 38.37 | 0.26% | 432,832 |
| May 22, 2025 | 38.65 | 38.90 | 38.64 | 38.82 | 38.27 | - | 345,397 |
| May 21, 2025 | 39.08 | 39.20 | 38.80 | 38.82 | 38.27 | -0.51% | 458,516 |
| May 20, 2025 | 38.90 | 39.06 | 38.88 | 39.02 | 38.46 | 0.52% | 475,943 |
| May 19, 2025 | 38.46 | 38.84 | 38.46 | 38.82 | 38.27 | 0.83% | 461,152 |
| May 16, 2025 | 38.38 | 38.51 | 38.28 | 38.50 | 37.95 | 0.21% | 336,968 |
| May 15, 2025 | 38.23 | 38.44 | 38.11 | 38.42 | 37.87 | 1.16% | 266,023 |
| May 14, 2025 | 38.27 | 38.27 | 37.93 | 37.98 | 37.44 | -0.31% | 293,936 |
| May 13, 2025 | 38.04 | 38.23 | 37.99 | 38.10 | 37.56 | 0.11% | 268,439 |
| May 12, 2025 | 38.02 | 38.07 | 37.79 | 38.06 | 37.52 | 0.37% | 389,673 |
| May 9, 2025 | 37.99 | 38.01 | 37.83 | 37.92 | 37.38 | 0.58% | 192,201 |
| May 8, 2025 | 37.97 | 37.97 | 37.70 | 37.70 | 37.16 | -0.32% | 248,758 |
| May 7, 2025 | 37.82 | 37.97 | 37.70 | 37.82 | 37.28 | -0.16% | 322,132 |
| May 6, 2025 | 37.95 | 38.00 | 37.86 | 37.88 | 37.34 | -0.03% | 420,433 |
| May 5, 2025 | 37.95 | 37.99 | 37.88 | 37.89 | 37.35 | 0.19% | 341,713 |
| May 2, 2025 | 37.81 | 37.91 | 37.71 | 37.82 | 37.28 | 1.91% | 239,367 |
| May 1, 2025 | 37.32 | 37.35 | 37.09 | 37.11 | 36.58 | -0.38% | 204,802 |
| Apr 30, 2025 | 37.13 | 37.37 | 36.88 | 37.25 | 36.72 | -0.13% | 388,444 |
| Apr 29, 2025 | 37.18 | 37.38 | 37.18 | 37.30 | 36.77 | 0.27% | 185,500 |
| Apr 28, 2025 | 37.03 | 37.25 | 36.96 | 37.20 | 36.67 | 0.87% | 297,134 |
| Apr 25, 2025 | 36.75 | 36.94 | 36.65 | 36.88 | 36.36 | 0.35% | 356,277 |
| Apr 24, 2025 | 36.43 | 36.80 | 36.42 | 36.75 | 36.23 | 1.21% | 216,346 |
| Apr 23, 2025 | 36.54 | 36.82 | 36.23 | 36.31 | 35.79 | 0.28% | 480,704 |
| Apr 22, 2025 | 35.98 | 36.38 | 35.95 | 36.21 | 35.69 | 2.06% | 479,818 |
| Apr 21, 2025 | 35.83 | 35.83 | 35.26 | 35.48 | 34.98 | -0.48% | 332,555 |
| Apr 17, 2025 | 35.52 | 35.89 | 35.52 | 35.65 | 35.14 | 0.99% | 411,504 |
| Apr 16, 2025 | 35.46 | 35.65 | 35.20 | 35.30 | 34.80 | -0.23% | 472,491 |
| Apr 15, 2025 | 35.31 | 35.54 | 35.31 | 35.38 | 34.88 | 0.86% | 485,255 |
| Apr 14, 2025 | 34.90 | 35.26 | 34.84 | 35.08 | 34.58 | 1.12% | 701,160 |