Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
57.00
+0.49 (0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.18 | 57.28 | 56.89 | 57.00 | 57.00 | 0.87% | 5,008 |
| Dec 4, 2025 | 56.52 | 56.74 | 56.42 | 56.51 | 56.51 | - | 3,931 |
| Dec 3, 2025 | 56.48 | 56.67 | 56.25 | 56.51 | 56.51 | -0.05% | 4,505 |
| Dec 2, 2025 | 56.67 | 56.86 | 56.34 | 56.54 | 56.54 | -0.38% | 6,811 |
| Dec 1, 2025 | 56.84 | 56.84 | 56.65 | 56.76 | 56.75 | 0.08% | 1,671 |
| Nov 28, 2025 | 56.72 | 56.72 | 56.71 | 56.71 | 56.71 | 0.59% | 277 |
| Nov 26, 2025 | 56.45 | 56.54 | 56.28 | 56.38 | 56.38 | 0.80% | 5,365 |
| Nov 25, 2025 | 56.13 | 56.13 | 55.59 | 55.93 | 55.93 | 0.34% | 10,147 |
| Nov 24, 2025 | 55.44 | 55.91 | 55.44 | 55.74 | 55.74 | 1.27% | 4,736 |
| Nov 21, 2025 | 54.71 | 55.28 | 54.71 | 55.04 | 55.04 | -0.42% | 18,602 |
| Nov 20, 2025 | 57.08 | 57.08 | 55.27 | 55.27 | 55.27 | -1.27% | 8,165 |
| Nov 19, 2025 | 56.46 | 56.46 | 55.83 | 55.98 | 55.98 | -0.87% | 4,720 |
| Nov 18, 2025 | 56.54 | 56.54 | 56.16 | 56.47 | 56.47 | -0.05% | 6,698 |
| Nov 17, 2025 | 57.00 | 57.08 | 56.38 | 56.50 | 56.50 | -0.70% | 6,074 |
| Nov 14, 2025 | 57.18 | 57.45 | 56.72 | 56.90 | 56.90 | -0.32% | 16,089 |
| Nov 13, 2025 | 57.90 | 57.90 | 57.03 | 57.08 | 57.08 | -1.19% | 7,460 |
| Nov 12, 2025 | 57.87 | 57.87 | 57.74 | 57.77 | 57.77 | 0.07% | 5,308 |
| Nov 11, 2025 | 57.84 | 57.86 | 57.73 | 57.73 | 57.73 | -0.03% | 6,754 |
| Nov 10, 2025 | 57.62 | 57.89 | 57.43 | 57.75 | 57.75 | 2.10% | 11,297 |
| Nov 7, 2025 | 56.33 | 56.56 | 56.14 | 56.56 | 56.56 | -0.16% | 11,186 |
| Nov 6, 2025 | 57.65 | 57.65 | 56.65 | 56.65 | 56.65 | -1.32% | 26,874 |
| Nov 5, 2025 | 57.01 | 57.71 | 57.01 | 57.41 | 57.41 | 0.84% | 10,229 |
| Nov 4, 2025 | 57.08 | 57.38 | 56.93 | 56.93 | 56.93 | -1.84% | 6,589 |
| Nov 3, 2025 | 58.46 | 58.46 | 57.74 | 58.00 | 58.00 | 0.80% | 4,907 |
| Oct 31, 2025 | 57.64 | 57.78 | 57.38 | 57.54 | 57.54 | -0.24% | 13,054 |
| Oct 30, 2025 | 58.27 | 58.28 | 57.64 | 57.68 | 57.68 | -1.49% | 66,428 |
| Oct 29, 2025 | 58.89 | 58.95 | 58.51 | 58.55 | 58.55 | 0.90% | 1,715 |
| Oct 28, 2025 | 58.14 | 58.42 | 57.86 | 58.03 | 58.03 | -0.80% | 2,983 |
| Oct 27, 2025 | 58.48 | 58.50 | 57.99 | 58.50 | 58.50 | 1.79% | 3,810 |
| Oct 24, 2025 | 57.93 | 57.93 | 57.47 | 57.47 | 57.47 | 0.77% | 4,860 |
| Oct 23, 2025 | 56.98 | 57.37 | 56.94 | 57.03 | 57.03 | 0.81% | 7,245 |
| Oct 22, 2025 | 56.72 | 57.00 | 56.38 | 56.57 | 56.57 | -0.47% | 1,813 |
| Oct 21, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.97% | 164 |
| Oct 20, 2025 | 56.85 | 57.39 | 56.85 | 57.39 | 57.39 | 1.29% | 2,130 |
| Oct 17, 2025 | 56.41 | 56.94 | 56.41 | 56.67 | 56.66 | -0.01% | 1,178 |
| Oct 16, 2025 | 57.12 | 57.12 | 56.55 | 56.67 | 56.67 | 0.58% | 3,874 |
| Oct 15, 2025 | 56.56 | 56.56 | 56.34 | 56.34 | 56.34 | 1.59% | 1,030 |
| Oct 14, 2025 | 55.27 | 55.92 | 55.17 | 55.46 | 55.46 | -0.82% | 4,204 |
| Oct 13, 2025 | 55.63 | 56.09 | 55.63 | 55.92 | 55.92 | 2.92% | 4,684 |
| Oct 10, 2025 | 54.55 | 54.55 | 54.34 | 54.34 | 54.34 | -3.50% | 1,490 |
| Oct 9, 2025 | 56.40 | 56.40 | 56.12 | 56.31 | 56.31 | -0.90% | 375 |
| Oct 8, 2025 | 56.66 | 56.82 | 56.47 | 56.82 | 56.82 | 0.70% | 1,507 |
| Oct 7, 2025 | 56.97 | 56.97 | 56.29 | 56.42 | 56.42 | -0.69% | 1,215 |
| Oct 6, 2025 | 56.61 | 56.91 | 56.61 | 56.82 | 56.82 | 0.41% | 1,523 |
| Oct 3, 2025 | 56.60 | 56.60 | 56.59 | 56.59 | 56.59 | 0.22% | 202 |
| Oct 2, 2025 | 56.89 | 56.89 | 56.18 | 56.46 | 56.46 | 0.47% | 1,037 |
| Oct 1, 2025 | 55.90 | 56.26 | 55.87 | 56.20 | 56.20 | 1.19% | 2,232 |
| Sep 30, 2025 | 55.93 | 55.93 | 55.43 | 55.54 | 55.54 | 0.03% | 75,978 |
| Sep 29, 2025 | 55.66 | 55.66 | 55.47 | 55.53 | 55.52 | 0.94% | 1,208 |
| Sep 26, 2025 | 54.88 | 55.01 | 54.88 | 55.01 | 55.01 | -0.41% | 241 |
| Sep 25, 2025 | 55.46 | 55.46 | 55.05 | 55.23 | 55.23 | -0.44% | 386 |
| Sep 24, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -0.28% | 16 |
| Sep 23, 2025 | 55.70 | 55.70 | 55.62 | 55.63 | 55.63 | 0.43% | 1,838 |
| Sep 22, 2025 | 55.28 | 55.55 | 55.23 | 55.39 | 55.39 | -0.07% | 64,491 |
| Sep 19, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.31% | 223 |
| Sep 18, 2025 | 55.62 | 55.62 | 55.60 | 55.60 | 55.60 | -0.18% | 219 |
| Sep 17, 2025 | 55.92 | 55.92 | 55.70 | 55.70 | 55.70 | 0.41% | 1,081 |
| Sep 16, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.45% | 22 |
| Sep 15, 2025 | 55.04 | 55.22 | 54.83 | 55.22 | 55.22 | 1.04% | 746 |
| Sep 12, 2025 | 54.88 | 54.88 | 54.44 | 54.65 | 54.65 | -0.04% | 682 |
| Sep 11, 2025 | 54.46 | 54.68 | 54.46 | 54.67 | 54.67 | 1.29% | 963 |
| Sep 10, 2025 | 53.82 | 54.02 | 53.81 | 53.98 | 53.98 | 0.65% | 619 |
| Sep 9, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.57% | 11 |
| Sep 8, 2025 | 53.41 | 53.41 | 53.13 | 53.32 | 53.32 | 0.90% | 930 |
| Sep 5, 2025 | 52.97 | 52.97 | 52.80 | 52.85 | 52.85 | 1.11% | 1,815 |
| Sep 4, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.36% | 15 |
| Sep 3, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.39% | 32 |
| Sep 2, 2025 | 52.23 | 52.25 | 52.23 | 52.25 | 52.25 | -0.16% | 276 |
| Aug 29, 2025 | 52.26 | 52.33 | 52.26 | 52.33 | 52.33 | -0.11% | 578 |
| Aug 28, 2025 | 52.61 | 52.61 | 52.39 | 52.39 | 52.39 | -0.02% | 20,850 |
| Aug 27, 2025 | 51.98 | 52.40 | 51.98 | 52.40 | 52.40 | -0.62% | 424 |
| Aug 26, 2025 | 52.68 | 52.73 | 52.68 | 52.73 | 52.73 | -0.17% | 291 |
| Aug 25, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.44% | 59 |
| Aug 22, 2025 | 53.09 | 53.09 | 53.06 | 53.06 | 53.06 | 1.91% | 195 |
| Aug 21, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.13% | 82 |
| Aug 20, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.13% | 21 |
| Aug 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.83% | 79 |
| Aug 18, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.60% | 111 |
| Aug 15, 2025 | 52.34 | 52.34 | 52.32 | 52.32 | 52.32 | 0.13% | 888 |
| Aug 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -1.13% | 62 |
| Aug 13, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.17% | 75 |
| Aug 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.14% | 2,386 |
| Aug 11, 2025 | 51.95 | 51.95 | 51.65 | 51.65 | 51.65 | -0.21% | 166 |
| Aug 8, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.17% | 65 |
| Aug 7, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.77% | 171 |
| Aug 6, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.38% | 10 |
| Aug 5, 2025 | 51.33 | 51.33 | 51.26 | 51.26 | 51.26 | 0.42% | 307 |
| Aug 4, 2025 | 50.99 | 51.05 | 50.99 | 51.04 | 51.04 | 1.01% | 535 |
| Aug 1, 2025 | 50.43 | 50.54 | 50.43 | 50.54 | 50.54 | -0.44% | 190 |
| Jul 31, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.79% | 260 |
| Jul 30, 2025 | 51.55 | 51.58 | 50.14 | 51.16 | 51.16 | -0.67% | 1,445 |
| Jul 29, 2025 | 51.56 | 51.56 | 51.45 | 51.51 | 51.51 | 0.25% | 824 |
| Jul 28, 2025 | 51.44 | 51.63 | 51.38 | 51.38 | 51.38 | -0.89% | 846 |
| Jul 25, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.26% | 117 |
| Jul 24, 2025 | 52.21 | 52.21 | 51.98 | 51.98 | 51.98 | -0.54% | 111 |
| Jul 23, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.19% | 12 |
| Jul 22, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.18% | 35 |
| Jul 21, 2025 | 51.74 | 51.74 | 51.73 | 51.73 | 51.73 | 0.67% | 167 |
| Jul 18, 2025 | 51.58 | 51.67 | 51.26 | 51.39 | 51.39 | -0.26% | 492 |
| Jul 17, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.55% | 12 |