Goldman Sachs ActiveBeta International Equity ETF (GSIE)
NYSEARCA: GSIE · Real-Time Price · USD
42.12
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.22 | 42.33 | 42.04 | 42.12 | 42.12 | 0.02% | 489,050 |
| Dec 4, 2025 | 42.19 | 42.23 | 42.04 | 42.11 | 42.11 | 0.31% | 224,351 |
| Dec 3, 2025 | 41.79 | 41.99 | 41.79 | 41.98 | 41.98 | 0.38% | 281,797 |
| Dec 2, 2025 | 41.87 | 41.87 | 41.70 | 41.82 | 41.82 | 0.36% | 222,202 |
| Dec 1, 2025 | 41.74 | 41.85 | 41.67 | 41.67 | 41.67 | -0.48% | 170,153 |
| Nov 28, 2025 | 41.68 | 41.89 | 41.68 | 41.87 | 41.87 | 0.40% | 120,627 |
| Nov 26, 2025 | 41.46 | 41.77 | 41.46 | 41.71 | 41.71 | 1.03% | 289,320 |
| Nov 25, 2025 | 40.97 | 41.31 | 40.95 | 41.28 | 41.28 | 1.25% | 387,459 |
| Nov 24, 2025 | 40.64 | 40.83 | 40.59 | 40.77 | 40.77 | 0.17% | 240,606 |
| Nov 21, 2025 | 40.42 | 40.77 | 40.27 | 40.70 | 40.70 | 1.62% | 467,162 |
| Nov 20, 2025 | 40.83 | 40.90 | 40.05 | 40.05 | 40.05 | -1.31% | 688,680 |
| Nov 19, 2025 | 40.70 | 40.85 | 40.46 | 40.58 | 40.58 | -0.37% | 290,154 |
| Nov 18, 2025 | 40.67 | 40.87 | 40.53 | 40.73 | 40.73 | -1.19% | 291,539 |
| Nov 17, 2025 | 41.40 | 41.54 | 41.04 | 41.22 | 41.22 | -1.25% | 353,362 |
| Nov 14, 2025 | 41.53 | 41.83 | 41.50 | 41.74 | 41.74 | -0.26% | 385,305 |
| Nov 13, 2025 | 42.18 | 42.24 | 41.81 | 41.85 | 41.85 | -0.95% | 417,503 |
| Nov 12, 2025 | 42.04 | 42.29 | 42.04 | 42.25 | 42.25 | 0.62% | 280,266 |
| Nov 11, 2025 | 41.85 | 42.03 | 41.83 | 41.99 | 41.99 | 0.72% | 290,345 |
| Nov 10, 2025 | 41.50 | 41.74 | 41.42 | 41.69 | 41.69 | 1.02% | 254,042 |
| Nov 7, 2025 | 40.91 | 41.35 | 40.87 | 41.27 | 41.27 | 0.46% | 304,626 |
| Nov 6, 2025 | 41.19 | 41.28 | 40.99 | 41.08 | 41.08 | -0.27% | 318,777 |
| Nov 5, 2025 | 40.96 | 41.24 | 40.96 | 41.19 | 41.19 | 0.91% | 287,460 |
| Nov 4, 2025 | 40.84 | 41.07 | 40.82 | 40.82 | 40.82 | -1.38% | 259,441 |
| Nov 3, 2025 | 41.29 | 41.39 | 41.15 | 41.39 | 41.39 | 0.21% | 222,398 |
| Oct 31, 2025 | 41.28 | 41.34 | 41.15 | 41.31 | 41.31 | -0.18% | 239,285 |
| Oct 30, 2025 | 41.25 | 41.52 | 41.24 | 41.38 | 41.38 | -0.27% | 215,907 |
| Oct 29, 2025 | 41.76 | 41.80 | 41.33 | 41.49 | 41.49 | -0.72% | 292,620 |
| Oct 28, 2025 | 41.72 | 41.89 | 41.65 | 41.79 | 41.79 | 0.05% | 328,725 |
| Oct 27, 2025 | 41.64 | 41.78 | 41.64 | 41.77 | 41.77 | 0.63% | 234,645 |
| Oct 24, 2025 | 41.48 | 41.56 | 41.44 | 41.51 | 41.51 | 0.21% | 272,411 |
| Oct 23, 2025 | 41.29 | 41.44 | 41.26 | 41.42 | 41.42 | 0.68% | 1,323,671 |
| Oct 22, 2025 | 41.16 | 41.27 | 41.02 | 41.14 | 41.14 | 0.07% | 377,712 |
| Oct 21, 2025 | 41.24 | 41.29 | 41.11 | 41.11 | 41.11 | -0.77% | 295,248 |
| Oct 20, 2025 | 41.30 | 41.47 | 41.29 | 41.43 | 41.43 | 0.61% | 311,581 |
| Oct 17, 2025 | 41.02 | 41.20 | 40.94 | 41.18 | 41.18 | 0.10% | 331,397 |
| Oct 16, 2025 | 41.21 | 41.32 | 41.01 | 41.14 | 41.14 | 0.22% | 331,722 |
| Oct 15, 2025 | 41.06 | 41.17 | 40.83 | 41.05 | 41.05 | 0.29% | 206,285 |
| Oct 14, 2025 | 40.48 | 41.01 | 40.46 | 40.93 | 40.93 | 0.61% | 529,037 |
| Oct 13, 2025 | 40.62 | 40.73 | 40.48 | 40.68 | 40.68 | 0.67% | 278,302 |
| Oct 10, 2025 | 41.01 | 41.03 | 40.36 | 40.41 | 40.41 | -1.58% | 412,627 |
| Oct 9, 2025 | 41.43 | 41.43 | 40.95 | 41.06 | 41.06 | -0.82% | 272,632 |
| Oct 8, 2025 | 41.48 | 41.49 | 41.33 | 41.40 | 41.40 | 0.22% | 381,986 |
| Oct 7, 2025 | 41.58 | 41.58 | 41.29 | 41.31 | 41.31 | -0.94% | 227,364 |
| Oct 6, 2025 | 41.72 | 41.79 | 41.63 | 41.70 | 41.70 | 0.10% | 328,659 |
| 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% | 359,699 |
| 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% | 343,692 |
| 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 | 41.20 | 41.44 | 41.22 | 0.34% | 259,391 |
| 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% | 1,337,669 |
| Sep 17, 2025 | 41.42 | 41.73 | 41.19 | 41.35 | 41.13 | -0.36% | 457,458 |
| 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% | 6,624,382 |
| Sep 12, 2025 | 41.30 | 41.37 | 41.21 | 41.29 | 41.07 | -0.46% | 182,974 |
| Sep 11, 2025 | 41.22 | 41.51 | 41.21 | 41.48 | 41.25 | 0.97% | 312,666 |
| 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% | 529,689 |
| Sep 5, 2025 | 40.92 | 41.04 | 40.67 | 40.78 | 40.56 | 0.37% | 225,217 |
| Sep 4, 2025 | 40.50 | 40.64 | 40.42 | 40.63 | 40.41 | 0.87% | 250,209 |
| Sep 3, 2025 | 40.15 | 40.31 | 40.12 | 40.28 | 40.06 | 0.22% | 291,116 |
| Sep 2, 2025 | 40.02 | 40.25 | 39.95 | 40.19 | 39.97 | -1.03% | 221,230 |
| Aug 29, 2025 | 40.59 | 40.68 | 40.55 | 40.61 | 40.39 | -0.47% | 188,794 |
| Aug 28, 2025 | 40.79 | 40.82 | 40.68 | 40.80 | 40.58 | 0.34% | 303,380 |
| Aug 27, 2025 | 40.45 | 40.67 | 40.38 | 40.66 | 40.44 | -0.25% | 236,055 |
| Aug 26, 2025 | 40.68 | 40.76 | 40.64 | 40.76 | 40.54 | -0.05% | 337,386 |
| Aug 25, 2025 | 41.15 | 41.21 | 40.77 | 40.78 | 40.56 | -1.35% | 224,122 |
| Aug 22, 2025 | 40.90 | 41.41 | 40.87 | 41.34 | 41.12 | 1.50% | 211,848 |
| Aug 21, 2025 | 40.79 | 40.87 | 40.67 | 40.73 | 40.51 | -0.59% | 215,450 |
| Aug 20, 2025 | 40.92 | 41.02 | 40.85 | 40.97 | 40.75 | 0.34% | 1,287,144 |
| Aug 19, 2025 | 41.05 | 41.06 | 40.80 | 40.83 | 40.61 | -0.20% | 1,483,964 |
| Aug 18, 2025 | 40.82 | 40.91 | 40.76 | 40.91 | 40.69 | - | 522,990 |
| Aug 15, 2025 | 40.94 | 40.96 | 40.87 | 40.91 | 40.69 | 0.39% | 204,584 |
| Aug 14, 2025 | 40.61 | 40.76 | 40.59 | 40.75 | 40.53 | -0.12% | 298,019 |
| Aug 13, 2025 | 40.72 | 40.80 | 40.69 | 40.80 | 40.58 | 0.59% | 260,186 |
| Aug 12, 2025 | 40.23 | 40.56 | 40.21 | 40.56 | 40.34 | 1.20% | 312,103 |
| Aug 11, 2025 | 40.15 | 40.18 | 40.05 | 40.08 | 39.86 | -0.42% | 356,154 |
| Aug 8, 2025 | 40.20 | 40.32 | 40.14 | 40.25 | 40.03 | 0.47% | 216,783 |
| Aug 7, 2025 | 40.16 | 40.20 | 39.89 | 40.06 | 39.84 | 0.83% | 363,894 |
| Aug 6, 2025 | 39.64 | 39.76 | 39.61 | 39.73 | 39.51 | 0.66% | 266,396 |
| Aug 5, 2025 | 39.49 | 39.54 | 39.34 | 39.47 | 39.26 | 0.15% | 321,729 |
| Aug 4, 2025 | 39.34 | 39.41 | 39.28 | 39.41 | 39.20 | 1.29% | 454,592 |
| Aug 1, 2025 | 38.90 | 38.98 | 38.69 | 38.91 | 38.70 | -0.28% | 478,598 |
| Jul 31, 2025 | 39.22 | 39.25 | 38.93 | 39.02 | 38.81 | -0.79% | 589,249 |
| Jul 30, 2025 | 39.54 | 39.64 | 39.22 | 39.33 | 39.12 | -0.83% | 605,954 |
| Jul 29, 2025 | 39.69 | 39.72 | 39.58 | 39.66 | 39.44 | -0.10% | 264,992 |
| Jul 28, 2025 | 39.92 | 39.92 | 39.62 | 39.70 | 39.48 | -1.46% | 323,207 |
| Jul 25, 2025 | 40.07 | 40.31 | 40.02 | 40.29 | 40.07 | -0.17% | 583,253 |
| Jul 24, 2025 | 40.44 | 40.52 | 40.34 | 40.36 | 40.14 | -0.59% | 391,306 |
| Jul 23, 2025 | 40.19 | 40.61 | 40.16 | 40.60 | 40.38 | 2.15% | 310,363 |
| Jul 22, 2025 | 39.54 | 39.83 | 39.46 | 39.75 | 39.53 | 0.57% | 266,171 |
| Jul 21, 2025 | 39.50 | 39.70 | 39.42 | 39.52 | 39.31 | 0.64% | 284,319 |
| Jul 18, 2025 | 39.63 | 39.64 | 39.18 | 39.27 | 39.06 | -0.33% | 942,262 |
| Jul 17, 2025 | 39.27 | 39.43 | 39.16 | 39.40 | 39.19 | 0.08% | 419,892 |