Goldman Sachs ActiveBeta International E... (GSIE)
35.08
0.39 (1.12%)
At close: Apr 14, 2025, 3:59 PM
35.00
-0.20%
After-hours: Apr 14, 2025, 04:15 PM EDT
Goldman Sachs ActiveBeta International Equity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 33.96 | 33.96 | 34.73 | 34.73 | 33.96 | 33.96 | 34.69 | 34.69 | 2.60% | 529,015 |
| Apr 10, 2025 | 33.77 | 33.77 | 33.99 | 33.99 | 33.10 | 33.10 | 33.81 | 33.81 | -3.18% | 835,708 |
| Apr 9, 2025 | 32.13 | 32.13 | 34.92 | 34.92 | 31.98 | 31.98 | 34.92 | 34.92 | 8.75% | 1,366,133 |
| Apr 8, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 31.73 | 31.73 | 32.11 | 32.11 | 0.03% | 898,300 |
| Apr 7, 2025 | 31.89 | 31.89 | 33.24 | 33.24 | 31.75 | 31.75 | 32.10 | 32.10 | -2.67% | 1,080,200 |
| Apr 4, 2025 | 33.91 | 33.91 | 33.96 | 33.96 | 32.94 | 32.94 | 32.98 | 32.98 | -6.28% | 1,108,810 |
| Apr 3, 2025 | 35.57 | 35.57 | 35.66 | 35.66 | 35.14 | 35.14 | 35.19 | 35.19 | -1.81% | 536,716 |
| Apr 2, 2025 | 35.44 | 35.44 | 35.90 | 35.90 | 35.44 | 35.44 | 35.84 | 35.84 | 0.28% | 452,100 |
| Apr 1, 2025 | 35.70 | 35.70 | 35.85 | 35.85 | 35.49 | 35.49 | 35.74 | 35.74 | 0.25% | 278,005 |
| Mar 31, 2025 | 35.44 | 35.44 | 35.71 | 35.71 | 35.28 | 35.28 | 35.65 | 35.65 | -0.92% | 1,093,103 |
| Mar 28, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 35.87 | 35.87 | 35.98 | 35.98 | -0.77% | 351,000 |
| Mar 27, 2025 | 36.18 | 36.18 | 36.37 | 36.37 | 36.15 | 36.15 | 36.26 | 36.26 | 0.00% | 263,300 |
| Mar 26, 2025 | 36.50 | 36.50 | 36.57 | 36.57 | 36.16 | 36.16 | 36.26 | 36.26 | -1.17% | 396,100 |
| Mar 25, 2025 | 36.68 | 36.68 | 36.77 | 36.77 | 36.58 | 36.58 | 36.69 | 36.69 | 0.36% | 681,500 |
| Mar 24, 2025 | 36.58 | 36.45 | 36.67 | 36.54 | 36.47 | 36.34 | 36.56 | 36.43 | 0.00% | 473,300 |
| Mar 21, 2025 | 36.50 | 36.37 | 36.60 | 36.47 | 36.42 | 36.29 | 36.56 | 36.43 | -0.60% | 209,600 |
| Mar 20, 2025 | 36.55 | 36.42 | 36.81 | 36.68 | 36.54 | 36.41 | 36.78 | 36.65 | -0.76% | 1,313,300 |
| Mar 19, 2025 | 36.81 | 36.68 | 37.16 | 37.03 | 36.78 | 36.65 | 37.06 | 36.93 | 0.46% | 434,800 |
| Mar 18, 2025 | 36.88 | 36.75 | 36.94 | 36.81 | 36.69 | 36.56 | 36.89 | 36.76 | -0.11% | 2,675,107 |
| Mar 17, 2025 | 36.59 | 36.46 | 36.97 | 36.84 | 36.59 | 36.46 | 36.93 | 36.80 | 1.09% | 551,100 |
| Mar 14, 2025 | 36.26 | 36.13 | 36.53 | 36.40 | 36.16 | 36.03 | 36.53 | 36.40 | 1.78% | 367,409 |
| Mar 13, 2025 | 35.98 | 35.85 | 36.05 | 35.92 | 35.79 | 35.66 | 35.89 | 35.76 | -0.69% | 731,722 |
| Mar 12, 2025 | 36.11 | 35.98 | 36.21 | 36.08 | 35.88 | 35.75 | 36.14 | 36.01 | 0.47% | 352,000 |
| Mar 11, 2025 | 36.11 | 35.98 | 36.14 | 36.01 | 35.70 | 35.57 | 35.97 | 35.84 | -0.42% | 475,333 |
| Mar 10, 2025 | 36.30 | 36.17 | 36.41 | 36.28 | 35.86 | 35.73 | 36.12 | 35.99 | -2.14% | 387,100 |
| Mar 7, 2025 | 36.54 | 36.41 | 36.96 | 36.83 | 36.50 | 36.37 | 36.91 | 36.78 | 1.07% | 368,700 |
| Mar 6, 2025 | 36.62 | 36.49 | 36.94 | 36.81 | 36.49 | 36.36 | 36.52 | 36.39 | -0.68% | 329,900 |
| Mar 5, 2025 | 36.42 | 36.29 | 36.83 | 36.70 | 36.41 | 36.28 | 36.77 | 36.64 | 2.57% | 415,521 |
| Mar 4, 2025 | 35.77 | 35.64 | 36.23 | 36.10 | 35.37 | 35.24 | 35.85 | 35.72 | -0.25% | 507,670 |
| Mar 3, 2025 | 36.22 | 36.09 | 36.38 | 36.25 | 35.76 | 35.63 | 35.94 | 35.81 | 0.73% | 814,133 |
| Feb 28, 2025 | 35.52 | 35.39 | 35.68 | 35.55 | 35.35 | 35.22 | 35.68 | 35.55 | 0.25% | 275,549 |
| Feb 27, 2025 | 35.87 | 35.74 | 35.89 | 35.76 | 35.58 | 35.45 | 35.59 | 35.46 | -1.06% | 206,800 |
| Feb 26, 2025 | 36.04 | 35.91 | 36.26 | 36.13 | 35.92 | 35.79 | 35.97 | 35.84 | -0.08% | 323,515 |
| Feb 25, 2025 | 36.08 | 35.95 | 36.09 | 35.96 | 35.82 | 35.69 | 36.00 | 35.87 | 0.95% | 524,438 |
| Feb 24, 2025 | 35.78 | 35.65 | 35.85 | 35.72 | 35.57 | 35.44 | 35.66 | 35.53 | 0.11% | 600,337 |
| Feb 21, 2025 | 35.91 | 35.78 | 35.91 | 35.78 | 35.56 | 35.43 | 35.62 | 35.49 | -0.59% | 276,415 |
| Feb 20, 2025 | 35.80 | 35.67 | 35.89 | 35.76 | 35.69 | 35.56 | 35.83 | 35.70 | 0.28% | 297,230 |
| Feb 19, 2025 | 35.71 | 35.58 | 35.77 | 35.64 | 35.59 | 35.46 | 35.73 | 35.60 | -0.92% | 382,900 |
| Feb 18, 2025 | 36.00 | 35.87 | 36.11 | 35.98 | 35.96 | 35.83 | 36.06 | 35.93 | 0.64% | 777,700 |
| Feb 14, 2025 | 35.99 | 35.86 | 36.02 | 35.89 | 35.83 | 35.70 | 35.83 | 35.70 | 0.03% | 229,440 |
| Feb 13, 2025 | 35.56 | 35.43 | 35.84 | 35.71 | 35.54 | 35.41 | 35.82 | 35.69 | 1.10% | 259,518 |
| Feb 12, 2025 | 35.16 | 35.03 | 35.52 | 35.39 | 35.09 | 34.96 | 35.43 | 35.30 | 0.20% | 325,779 |
| Feb 11, 2025 | 35.14 | 35.01 | 35.38 | 35.25 | 35.13 | 35.00 | 35.36 | 35.23 | 0.65% | 284,949 |
| Feb 10, 2025 | 35.11 | 34.98 | 35.18 | 35.05 | 35.07 | 34.94 | 35.13 | 35.00 | 0.52% | 254,800 |
| Feb 7, 2025 | 35.23 | 35.10 | 35.28 | 35.15 | 34.86 | 34.73 | 34.95 | 34.82 | -0.74% | 352,145 |
| Feb 6, 2025 | 35.12 | 34.99 | 35.27 | 35.14 | 35.11 | 34.98 | 35.21 | 35.08 | 0.54% | 526,625 |
| Feb 5, 2025 | 34.88 | 34.75 | 35.06 | 34.93 | 34.83 | 34.70 | 35.02 | 34.89 | 0.92% | 357,800 |
| Feb 4, 2025 | 34.51 | 34.39 | 34.75 | 34.63 | 34.51 | 34.39 | 34.70 | 34.58 | 0.99% | 528,700 |
| Feb 3, 2025 | 34.14 | 34.02 | 34.49 | 34.37 | 34.00 | 33.88 | 34.36 | 34.24 | -1.01% | 480,026 |
| Jan 31, 2025 | 35.01 | 34.89 | 35.15 | 35.03 | 34.70 | 34.58 | 34.71 | 34.59 | -0.91% | 308,600 |