Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
58.79
-0.45 (-0.76%)
Mar 9, 2026, 4:00 PM EDT - Market closed
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.93 | 59.24 | 58.30 | 59.52 | - | 0.47% | 9,734 |
| Mar 6, 2026 | 59.31 | 59.31 | 59.24 | 59.24 | 59.24 | -0.60% | 354 |
| Mar 5, 2026 | 60.43 | 60.43 | 59.04 | 59.60 | 59.60 | -2.42% | 4,738 |
| Mar 4, 2026 | 60.29 | 61.17 | 60.29 | 61.07 | 61.07 | 0.37% | 2,403 |
| Mar 3, 2026 | 60.34 | 61.09 | 58.92 | 60.85 | 60.85 | -3.91% | 4,829 |
| Mar 2, 2026 | 63.01 | 63.55 | 62.78 | 63.33 | 63.33 | -1.47% | 8,682 |
| Feb 27, 2026 | 64.42 | 64.42 | 64.27 | 64.27 | 64.27 | -0.44% | 174 |
| Feb 26, 2026 | 64.08 | 64.65 | 64.08 | 64.55 | 64.55 | -0.91% | 2,544 |
| Feb 25, 2026 | 64.84 | 65.23 | 64.84 | 65.15 | 65.15 | 0.93% | 5,321 |
| Feb 24, 2026 | 64.11 | 64.66 | 64.11 | 64.54 | 64.54 | 1.69% | 5,622 |
| Feb 23, 2026 | 63.98 | 64.07 | 63.47 | 63.47 | 63.47 | -0.99% | 62,969 |
| Feb 20, 2026 | 63.02 | 64.11 | 63.02 | 64.11 | 64.11 | 2.05% | 7,943 |
| Feb 19, 2026 | 63.03 | 63.03 | 62.58 | 62.82 | 62.82 | -0.38% | 1,089 |
| Feb 18, 2026 | 63.36 | 63.51 | 63.05 | 63.05 | 63.05 | 0.49% | 3,065 |
| Feb 17, 2026 | 62.40 | 62.88 | 62.40 | 62.74 | 62.74 | -0.25% | 3,804 |
| Feb 13, 2026 | 62.78 | 63.19 | 62.50 | 62.90 | 62.90 | 0.18% | 897 |
| Feb 12, 2026 | 63.66 | 63.70 | 62.25 | 62.79 | 62.79 | -0.97% | 103,185 |
| Feb 11, 2026 | 63.22 | 63.56 | 63.03 | 63.40 | 63.40 | 1.21% | 2,585 |
| Feb 10, 2026 | 62.57 | 62.72 | 62.57 | 62.64 | 62.64 | 0.42% | 1,289 |
| Feb 9, 2026 | 62.10 | 62.64 | 62.10 | 62.38 | 62.38 | 0.91% | 860 |
| Feb 6, 2026 | 61.21 | 61.82 | 61.21 | 61.82 | 61.82 | 2.54% | 3,521 |
| Feb 5, 2026 | 60.90 | 61.00 | 60.29 | 60.29 | 60.29 | -0.81% | 964 |
| Feb 4, 2026 | 60.87 | 60.88 | 60.49 | 60.78 | 60.78 | -0.95% | 729 |
| Feb 3, 2026 | 61.57 | 61.57 | 60.62 | 61.36 | 61.36 | 0.32% | 6,404 |
| Feb 2, 2026 | 60.76 | 61.38 | 60.75 | 61.17 | 61.17 | - | 2,864 |
| Jan 30, 2026 | 61.92 | 61.92 | 61.07 | 61.16 | 61.16 | -1.64% | 6,015 |
| Jan 29, 2026 | 62.52 | 62.52 | 61.76 | 62.18 | 62.18 | -0.50% | 1,421 |
| Jan 28, 2026 | 62.82 | 62.82 | 61.93 | 62.49 | 62.49 | 0.73% | 3,126 |
| Jan 27, 2026 | 61.46 | 62.04 | 61.45 | 62.04 | 62.04 | 1.84% | 3,360 |
| Jan 26, 2026 | 60.52 | 61.19 | 60.52 | 60.92 | 60.92 | 0.12% | 7,523 |
| Jan 23, 2026 | 60.52 | 60.85 | 60.52 | 60.85 | 60.85 | 0.58% | 1,511 |
| Jan 22, 2026 | 60.19 | 60.50 | 60.19 | 60.50 | 60.50 | 0.88% | 2,181 |
| Jan 21, 2026 | 59.85 | 59.99 | 59.85 | 59.97 | 59.97 | 1.55% | 1,273 |
| Jan 20, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.86% | 120 |
| Jan 16, 2026 | 59.28 | 59.57 | 59.28 | 59.57 | 59.57 | -0.27% | 1,832 |
| Jan 15, 2026 | 59.75 | 60.00 | 59.73 | 59.73 | 59.73 | 0.56% | 891 |
| Jan 14, 2026 | 59.49 | 59.49 | 59.19 | 59.40 | 59.40 | 0.38% | 1,133 |
| Jan 13, 2026 | 59.22 | 59.65 | 59.10 | 59.17 | 59.17 | -0.79% | 2,405 |
| Jan 12, 2026 | 59.05 | 59.65 | 58.92 | 59.65 | 59.65 | 1.42% | 2,372 |
| Jan 9, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.39% | 96 |
| Jan 8, 2026 | 58.68 | 58.68 | 58.58 | 58.58 | 58.58 | 0.01% | 274 |
| Jan 7, 2026 | 59.00 | 59.00 | 58.58 | 58.58 | 58.58 | -0.73% | 823 |
| Jan 6, 2026 | 59.06 | 59.06 | 58.74 | 59.01 | 59.01 | 0.90% | 1,368 |
| Jan 5, 2026 | 58.01 | 58.48 | 57.97 | 58.48 | 58.48 | 1.18% | 2,276 |
| Jan 2, 2026 | 57.01 | 57.84 | 57.01 | 57.80 | 57.80 | 2.68% | 14,387 |
| Dec 31, 2025 | 56.50 | 56.50 | 55.93 | 56.29 | 56.29 | -0.27% | 12,656 |
| Dec 30, 2025 | 56.53 | 56.58 | 56.31 | 56.44 | 56.44 | 0.15% | 16,750 |
| Dec 29, 2025 | 56.04 | 56.42 | 56.04 | 56.36 | 56.36 | -0.24% | 1,708 |
| Dec 26, 2025 | 56.30 | 56.61 | 56.21 | 56.49 | 56.49 | 0.63% | 3,297 |
| Dec 24, 2025 | 56.06 | 56.16 | 55.99 | 56.14 | 56.14 | 0.16% | 1,044 |
| Dec 23, 2025 | 55.88 | 56.05 | 55.88 | 56.05 | 56.05 | -1.97% | 304 |
| Dec 22, 2025 | 57.17 | 57.18 | 57.17 | 57.18 | 55.75 | 0.48% | 157 |
| Dec 19, 2025 | 56.92 | 57.06 | 56.68 | 56.91 | 55.49 | 0.91% | 4,736 |
| Dec 18, 2025 | 56.52 | 56.67 | 56.39 | 56.39 | 54.99 | 1.27% | 839 |
| Dec 17, 2025 | 56.20 | 56.20 | 55.69 | 55.69 | 54.30 | -0.71% | 2,267 |
| Dec 16, 2025 | 55.77 | 56.08 | 55.77 | 56.08 | 54.68 | -0.53% | 2,235 |
| Dec 15, 2025 | 56.87 | 56.87 | 56.36 | 56.38 | 54.98 | -0.38% | 9,255 |
| Dec 12, 2025 | 56.76 | 56.89 | 56.59 | 56.59 | 55.18 | -1.08% | 1,284 |
| Dec 11, 2025 | 57.14 | 57.21 | 56.95 | 57.21 | 55.79 | 0.15% | 1,052 |
| Dec 10, 2025 | 56.94 | 57.16 | 56.94 | 57.13 | 55.70 | 0.29% | 3,159 |
| Dec 9, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 55.54 | 0.30% | 98 |
| Dec 8, 2025 | 57.19 | 57.19 | 56.76 | 56.79 | 55.38 | -0.37% | 16,384 |
| Dec 5, 2025 | 57.18 | 57.28 | 56.89 | 57.00 | 55.58 | 0.87% | 5,008 |
| Dec 4, 2025 | 56.52 | 56.74 | 56.42 | 56.51 | 55.10 | - | 3,931 |
| Dec 3, 2025 | 56.48 | 56.67 | 56.25 | 56.51 | 55.10 | -0.05% | 4,505 |
| Dec 2, 2025 | 56.67 | 56.86 | 56.34 | 56.54 | 55.13 | -0.38% | 6,811 |
| Dec 1, 2025 | 56.84 | 56.84 | 56.65 | 56.76 | 55.34 | 0.08% | 1,671 |
| Nov 28, 2025 | 56.72 | 56.72 | 56.71 | 56.71 | 55.30 | 0.59% | 277 |
| Nov 26, 2025 | 56.45 | 56.54 | 56.28 | 56.38 | 54.98 | 0.80% | 5,365 |
| Nov 25, 2025 | 56.13 | 56.13 | 55.59 | 55.93 | 54.54 | 0.34% | 10,147 |
| Nov 24, 2025 | 55.44 | 55.91 | 55.44 | 55.74 | 54.35 | 1.27% | 4,736 |
| Nov 21, 2025 | 54.71 | 55.28 | 54.71 | 55.04 | 53.67 | -0.42% | 18,602 |
| Nov 20, 2025 | 57.08 | 57.08 | 55.27 | 55.27 | 53.89 | -1.27% | 8,165 |
| Nov 19, 2025 | 56.46 | 56.46 | 55.83 | 55.98 | 54.59 | -0.87% | 4,720 |
| Nov 18, 2025 | 56.54 | 56.54 | 56.16 | 56.47 | 55.07 | -0.05% | 6,698 |
| Nov 17, 2025 | 57.00 | 57.08 | 56.38 | 56.50 | 55.09 | -0.70% | 6,074 |
| Nov 14, 2025 | 57.18 | 57.45 | 56.72 | 56.90 | 55.48 | -0.32% | 16,089 |
| Nov 13, 2025 | 57.90 | 57.90 | 57.03 | 57.08 | 55.66 | -1.19% | 7,460 |
| Nov 12, 2025 | 57.87 | 57.87 | 57.74 | 57.77 | 56.33 | 0.07% | 5,308 |
| Nov 11, 2025 | 57.84 | 57.86 | 57.73 | 57.73 | 56.29 | -0.03% | 6,754 |
| Nov 10, 2025 | 57.62 | 57.89 | 57.43 | 57.75 | 56.31 | 2.10% | 11,297 |
| Nov 7, 2025 | 56.33 | 56.56 | 56.14 | 56.56 | 55.15 | -0.16% | 11,186 |
| Nov 6, 2025 | 57.65 | 57.65 | 56.65 | 56.65 | 55.24 | -1.32% | 26,874 |
| Nov 5, 2025 | 57.01 | 57.71 | 57.01 | 57.41 | 55.98 | 0.84% | 10,229 |
| Nov 4, 2025 | 57.08 | 57.38 | 56.93 | 56.93 | 55.51 | -1.84% | 6,589 |
| Nov 3, 2025 | 58.46 | 58.46 | 57.74 | 58.00 | 56.56 | 0.80% | 4,907 |
| Oct 31, 2025 | 57.64 | 57.78 | 57.38 | 57.54 | 56.11 | -0.24% | 13,054 |
| Oct 30, 2025 | 58.27 | 58.28 | 57.64 | 57.68 | 56.24 | -1.49% | 66,428 |
| Oct 29, 2025 | 58.89 | 58.95 | 58.51 | 58.55 | 57.10 | 0.90% | 1,715 |
| Oct 28, 2025 | 58.14 | 58.42 | 57.86 | 58.03 | 56.59 | -0.80% | 2,983 |
| Oct 27, 2025 | 58.48 | 58.50 | 57.99 | 58.50 | 57.04 | 1.79% | 3,810 |
| Oct 24, 2025 | 57.93 | 57.93 | 57.47 | 57.47 | 56.04 | 0.77% | 4,860 |
| Oct 23, 2025 | 56.98 | 57.37 | 56.94 | 57.03 | 55.61 | 0.81% | 7,245 |
| Oct 22, 2025 | 56.72 | 57.00 | 56.38 | 56.57 | 55.16 | -0.47% | 1,813 |
| Oct 21, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 55.42 | -0.97% | 164 |
| Oct 20, 2025 | 56.85 | 57.39 | 56.85 | 57.39 | 55.97 | 1.29% | 2,130 |
| Oct 17, 2025 | 56.41 | 56.94 | 56.41 | 56.67 | 55.25 | -0.01% | 1,178 |
| Oct 16, 2025 | 57.12 | 57.12 | 56.55 | 56.67 | 55.26 | 0.58% | 3,874 |
| Oct 15, 2025 | 56.56 | 56.56 | 56.34 | 56.34 | 54.94 | 1.59% | 1,030 |
| Oct 14, 2025 | 55.27 | 55.92 | 55.17 | 55.46 | 54.08 | -0.82% | 4,204 |