Goldman Sachs ActiveBeta ... (GSIE)
AMEX: GSIE
· Real-Time Price · USD
41.67
0.27 (0.65%)
At close: Oct 03, 2025, 3:59 PM
41.19
-1.14%
Pre-market: Oct 06, 2025, 08:01 AM EDT
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.62 | 41.75 | 41.54 | 41.66 | 41.66 | 0.63% | 1,077,237 |
| Oct 2, 2025 | 41.49 | 41.49 | 41.20 | 41.40 | 41.40 | 0.07% | 359,700 |
| Oct 1, 2025 | 41.32 | 41.43 | 41.27 | 41.37 | 41.37 | 0.63% | 351,213 |
| Sep 30, 2025 | 40.94 | 41.16 | 40.92 | 41.11 | 41.11 | 0.34% | 372,406 |
| Sep 29, 2025 | 40.97 | 41.00 | 40.89 | 40.97 | 40.97 | 0.42% | 223,503 |
| Sep 26, 2025 | 40.71 | 40.83 | 40.69 | 40.80 | 40.80 | 0.64% | 343,700 |
| Sep 25, 2025 | 40.55 | 40.59 | 40.39 | 40.54 | 40.54 | -0.76% | 613,649 |
| Sep 24, 2025 | 40.93 | 41.02 | 40.81 | 40.85 | 40.85 | -1.14% | 702,309 |
| Sep 23, 2025 | 41.52 | 41.62 | 41.28 | 41.32 | 41.10 | -0.29% | 200,534 |
| Sep 22, 2025 | 41.30 | 41.44 | 41.19 | 41.44 | 41.22 | 0.34% | 259,400 |
| Sep 19, 2025 | 41.33 | 41.37 | 41.22 | 41.30 | 41.08 | -0.31% | 362,644 |
| Sep 18, 2025 | 41.31 | 41.49 | 41.24 | 41.43 | 41.21 | 0.19% | 1,337,700 |
| Sep 17, 2025 | 41.42 | 41.73 | 41.19 | 41.35 | 41.13 | -0.36% | 457,500 |
| Sep 16, 2025 | 41.54 | 41.55 | 41.35 | 41.50 | 41.27 | -0.22% | 1,806,829 |
| Sep 15, 2025 | 41.49 | 41.61 | 41.41 | 41.59 | 41.36 | 0.73% | 6,624,400 |
| Sep 12, 2025 | 41.30 | 41.37 | 41.21 | 41.29 | 41.07 | -0.46% | 183,000 |
| Sep 11, 2025 | 41.22 | 41.51 | 41.21 | 41.48 | 41.25 | 0.97% | 312,700 |
| Sep 10, 2025 | 41.16 | 41.21 | 41.00 | 41.08 | 40.86 | 0.05% | 280,014 |
| Sep 9, 2025 | 40.99 | 41.10 | 40.95 | 41.06 | 40.84 | -0.24% | 315,923 |
| Sep 8, 2025 | 41.07 | 41.18 | 40.95 | 41.16 | 40.94 | 0.93% | 529,700 |
Page 1 of 125