Goldman Sachs ActiveBeta® International Equity ETF (GSIE) Historical Stock Data
33.07 ↑0.12 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSIE is down -0.09% a day on average. There have been 13 days where Goldman Sachs ActiveBeta® International Equity ETF closed green and 17 days where GSIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 32.99 | 33.07 | ↑$0.08 (0.24%) | 32.91 | 33.12 | 362.01K |
| 2025-01-13 | 32.70 | 32.95 | ↑$0.25 (0.76%) | 32.69 | 32.97 | 298.54K |
| 2025-01-10 | 33.31 | 33.08 | ↓$0.23 (-0.69%) | 33.00 | 33.31 | 419.36K |
| 2025-01-08 | 33.40 | 33.56 | ↑$0.16 (0.48%) | 33.34 | 33.60 | 645.73K |
| 2025-01-07 | 33.89 | 33.63 | ↓$0.26 (-0.77%) | 33.56 | 33.91 | 648K |
| 2025-01-06 | 33.67 | 33.66 | ↓$0.01 (-0.03%) | 33.63 | 33.88 | 1.09M |
| 2025-01-03 | 33.31 | 33.38 | ↑$0.07 (0.21%) | 33.20 | 33.40 | 333.71K |
| 2025-01-02 | 33.37 | 33.24 | ↓$0.13 (-0.39%) | 33.13 | 33.46 | 706.83K |
| 2024-12-31 | 33.44 | 33.34 | ↓$0.10 (-0.30%) | 33.29 | 33.52 | 337.66K |
| 2024-12-30 | 33.40 | 33.35 | ↓$0.05 (-0.15%) | 33.22 | 33.49 | 685.51K |
| 2024-12-27 | 33.55 | 33.62 | ↑$0.07 (0.21%) | 33.47 | 33.66 | 338.70K |
| 2024-12-26 | 33.40 | 33.62 | ↑$0.22 (0.66%) | 33.40 | 33.73 | 392.30K |
| 2024-12-24 | 33.36 | 33.49 | ↑$0.13 (0.39%) | 33.27 | 33.49 | 318.56K |
| 2024-12-23 | 33.20 | 33.32 | ↑$0.12 (0.36%) | 33.06 | 33.37 | 358.80K |
| 2024-12-20 | 33.01 | 33.35 | ↑$0.34 (1.01%) | 33.01 | 33.58 | 544.85K |
| 2024-12-19 | 33.59 | 33.37 | ↓$0.22 (-0.65%) | 33.35 | 33.62 | 491.31K |
| 2024-12-18 | 34.26 | 33.42 | ↓$0.84 (-2.45%) | 33.41 | 34.32 | 366.20K |
| 2024-12-17 | 34.30 | 34.28 | ↓$0.02 (-0.06%) | 34.25 | 34.38 | 377.52K |
| 2024-12-16 | 34.41 | 34.40 | ↓$0.01 (-0.03%) | 34.36 | 34.52 | 266.80K |
| 2024-12-13 | 34.68 | 34.53 | ↓$0.15 (-0.43%) | 34.47 | 34.68 | 283.05K |
| 2024-12-12 | 34.77 | 34.62 | ↓$0.15 (-0.43%) | 34.62 | 34.91 | 1.05M |
| 2024-12-11 | 34.89 | 34.95 | ↑$0.06 (0.17%) | 34.81 | 35.03 | 247.67K |
| 2024-12-10 | 34.94 | 34.74 | ↓$0.20 (-0.57%) | 34.74 | 34.95 | 273.31K |
| 2024-12-09 | 35.23 | 35.03 | ↓$0.20 (-0.58%) | 35.02 | 35.28 | 314.65K |
| 2024-12-06 | 35.24 | 35.08 | ↓$0.16 (-0.45%) | 35.03 | 35.25 | 244.75K |
| 2024-12-05 | 35.10 | 35.13 | ↑$0.03 (0.09%) | 35.06 | 35.21 | 314.69K |
| 2024-12-04 | 34.90 | 34.85 | ↓$0.05 (-0.14%) | 34.81 | 34.96 | 533.50K |
| 2024-12-03 | 34.87 | 34.80 | ↓$0.07 (-0.20%) | 34.71 | 34.90 | 485.31K |
| 2024-12-02 | 34.59 | 34.65 | ↑$0.06 (0.17%) | 34.40 | 34.71 | 177.35K |
| 2024-11-29 | 34.30 | 34.61 | ↑$0.31 (0.90%) | 34.30 | 34.64 | 205.43K |
Create an account or log in to view more rows.
$GSIE buy more doomers!!!
$GSIE buy buy buy!!
$GSIE I can wait.
$GSIE Bears always win...
Bulls have to be forever bagholders....
$GSIE I love this stonk!
$GSIE take us to the moon
lets goooooo
$GSIE more shorts the better idc
$GSIE Like if the Hedgies are fucked
$GSIE added
$GSIE holding and buying these dips is so easy.