Goldman Sachs ActiveBeta ... (GSIE)
AMEX: GSIE
· Real-Time Price · USD
41.48
0.40 (0.97%)
At close: Sep 11, 2025, 3:59 PM
41.48
0.00%
After-hours: Sep 11, 2025, 06:00 PM EDT
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.22 | 41.51 | 41.21 | 41.48 | n/a | 0.97% | 312,596 |
| Sep 10, 2025 | 41.16 | 41.21 | 41.00 | 41.08 | 41.08 | 0.05% | 280,014 |
| Sep 9, 2025 | 40.99 | 41.10 | 40.95 | 41.06 | 41.06 | -0.24% | 315,923 |
| Sep 8, 2025 | 41.07 | 41.18 | 40.95 | 41.16 | 41.16 | 0.93% | 529,700 |
| Sep 5, 2025 | 40.92 | 41.04 | 40.67 | 40.78 | 40.78 | 0.37% | 225,217 |
| Sep 4, 2025 | 40.50 | 40.64 | 40.42 | 40.63 | 40.63 | 0.87% | 250,209 |
| Sep 3, 2025 | 40.15 | 40.31 | 40.12 | 40.28 | 40.28 | 0.22% | 291,116 |
| Sep 2, 2025 | 40.02 | 40.25 | 39.95 | 40.19 | 40.19 | -1.03% | 221,230 |
| Aug 29, 2025 | 40.59 | 40.68 | 40.55 | 40.61 | 40.61 | -0.47% | 188,800 |
| Aug 28, 2025 | 40.79 | 40.82 | 40.68 | 40.80 | 40.80 | 0.34% | 303,400 |
| Aug 27, 2025 | 40.45 | 40.67 | 40.38 | 40.66 | 40.66 | -0.25% | 236,100 |
| Aug 26, 2025 | 40.68 | 40.76 | 40.64 | 40.76 | 40.76 | -0.05% | 337,400 |
| Aug 25, 2025 | 41.15 | 41.21 | 40.77 | 40.78 | 40.78 | -1.35% | 224,122 |
| Aug 22, 2025 | 40.90 | 41.41 | 40.87 | 41.34 | 41.34 | 1.50% | 211,848 |
| Aug 21, 2025 | 40.79 | 40.87 | 40.67 | 40.73 | 40.73 | -0.59% | 215,500 |
| Aug 20, 2025 | 40.92 | 41.02 | 40.85 | 40.97 | 40.97 | 0.34% | 1,287,144 |
| Aug 19, 2025 | 41.05 | 41.06 | 40.80 | 40.83 | 40.83 | -0.20% | 1,484,000 |
| Aug 18, 2025 | 40.82 | 40.91 | 40.76 | 40.91 | 40.91 | 0.00% | 523,000 |
| Aug 15, 2025 | 40.94 | 40.96 | 40.87 | 40.91 | 40.91 | 0.39% | 204,600 |
| Aug 14, 2025 | 40.61 | 40.76 | 40.59 | 40.75 | 40.75 | -0.12% | 298,019 |