Goldman Sachs ActiveBeta International Equity ETF (GSIE)

GSIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	45.95	46.22	45.78	46.08	46.08	0.30%	351,884
Jun 11, 2026	45.11	46.01	44.94	45.94	45.94	2.73%	839,242
Jun 10, 2026	44.96	45.26	44.70	44.72	44.72	-1.06%	735,260
Jun 9, 2026	45.51	45.73	44.60	45.20	45.20	0.16%	620,504
Jun 8, 2026	45.36	45.40	45.07	45.13	45.13	0.31%	814,481
Jun 5, 2026	45.70	45.70	44.84	44.99	44.99	-2.24%	319,761
Jun 4, 2026	45.83	46.04	45.81	46.02	46.02	0.97%	290,230
Jun 3, 2026	45.72	45.81	45.57	45.58	45.58	-0.83%	479,169
Jun 2, 2026	45.72	46.00	45.72	45.96	45.96	0.59%	1,141,083
Jun 1, 2026	45.55	45.91	45.41	45.69	45.69	-0.59%	370,465
May 29, 2026	45.99	46.23	45.92	45.96	45.96	0.24%	389,236
May 28, 2026	45.63	45.97	45.55	45.85	45.85	-0.24%	405,195
May 27, 2026	46.06	46.09	45.85	45.96	45.96	-0.15%	279,290
May 26, 2026	46.10	46.18	45.89	46.03	46.03	0.88%	324,007
May 22, 2026	45.76	45.83	45.57	45.63	45.63	-0.41%	328,203
May 21, 2026	45.27	45.97	45.17	45.82	45.82	0.31%	467,814
May 20, 2026	45.00	45.74	44.96	45.68	45.68	1.60%	464,291
May 19, 2026	44.98	45.18	44.90	44.96	44.96	-0.55%	342,109
May 18, 2026	45.18	45.27	44.91	45.21	45.21	0.83%	316,186
May 15, 2026	44.96	45.00	44.76	44.84	44.84	-1.47%	343,099
May 14, 2026	45.57	45.67	45.49	45.51	45.51	-0.28%	239,828
May 13, 2026	45.36	45.64	45.30	45.64	45.64	0.40%	274,102
May 12, 2026	45.33	45.50	45.14	45.46	45.46	-0.72%	320,901
May 11, 2026	45.76	45.88	45.66	45.79	45.79	-0.11%	248,940
May 8, 2026	45.76	45.86	45.61	45.84	45.84	0.81%	253,957
May 7, 2026	46.18	46.18	45.39	45.47	45.47	-1.47%	543,564
May 6, 2026	46.00	46.17	45.96	46.15	46.15	2.33%	359,719
May 5, 2026	44.91	45.13	44.80	45.10	45.10	1.14%	234,626
May 4, 2026	44.89	45.00	44.44	44.59	44.59	-1.28%	363,809
May 1, 2026	45.19	45.45	45.16	45.17	45.17	-0.15%	292,242
Apr 30, 2026	44.78	45.34	44.68	45.24	45.24	2.21%	433,545
Apr 29, 2026	44.44	44.45	44.06	44.26	44.26	-0.85%	246,865
Apr 28, 2026	44.71	44.77	44.54	44.64	44.64	-0.38%	279,227
Apr 27, 2026	45.02	45.10	44.78	44.81	44.81	-0.29%	272,981
Apr 24, 2026	44.78	45.05	44.70	44.94	44.94	0.38%	625,562
Apr 23, 2026	44.98	45.14	44.35	44.77	44.77	-1.02%	884,026
Apr 22, 2026	45.43	45.43	45.12	45.23	45.23	0.18%	224,170
Apr 21, 2026	45.78	45.87	45.12	45.15	45.15	-2.02%	235,304
Apr 20, 2026	45.93	46.11	45.79	46.08	46.08	-0.43%	359,706
Apr 17, 2026	46.31	46.58	46.21	46.28	46.28	1.18%	294,402
Apr 16, 2026	45.92	45.96	45.58	45.74	45.74	-0.09%	1,599,320
Apr 15, 2026	45.72	45.82	45.61	45.78	45.78	-0.15%	528,395
Apr 14, 2026	45.67	45.88	45.67	45.85	45.85	0.72%	522,505
Apr 13, 2026	44.78	45.53	44.78	45.52	45.52	0.69%	530,193
Apr 10, 2026	45.36	45.49	45.09	45.21	45.21	0.18%	294,810
Apr 9, 2026	44.82	45.35	44.76	45.13	45.13	-0.27%	291,903
Apr 8, 2026	45.31	45.43	44.98	45.25	45.25	3.50%	326,976
Apr 7, 2026	43.45	43.84	43.13	43.72	43.72	-0.09%	270,080
Apr 6, 2026	43.56	43.90	43.56	43.76	43.76	0.44%	228,773
Apr 2, 2026	42.95	43.74	42.88	43.57	43.57	-0.55%	282,346

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.