Goldman Sachs ActiveBeta® International Equity ETF (GSIE) Historical Stock Data
34.12 ↑0.27 (0.80%)
As of May 6, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, GSIE is down -0.09% a day on average. There have been 14 days where Goldman Sachs ActiveBeta® International Equity ETF closed green and 16 days where GSIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 34.04 | 34.12 | ↑$0.08 (0.24%) | 34.00 | 34.12 | 251.79K |
| 2024-05-03 | 33.90 | 33.85 | ↓$0.05 (-0.15%) | 33.66 | 33.93 | 221.92K |
| 2024-05-02 | 33.46 | 33.53 | ↑$0.07 (0.21%) | 33.26 | 33.60 | 334.83K |
| 2024-05-01 | 33.17 | 33.12 | ↓$0.05 (-0.15%) | 33.04 | 33.50 | 421.15K |
| 2024-04-30 | 33.45 | 33.18 | ↓$0.27 (-0.81%) | 33.17 | 33.58 | 215.61K |
| 2024-04-29 | 33.58 | 33.63 | ↑$0.05 (0.15%) | 33.53 | 33.69 | 187.69K |
| 2024-04-26 | 33.42 | 33.51 | ↑$0.09 (0.27%) | 33.38 | 33.55 | 356.35K |
| 2024-04-25 | 32.98 | 33.28 | ↑$0.30 (0.91%) | 32.89 | 33.33 | 358.96K |
| 2024-04-24 | 33.55 | 33.42 | ↓$0.13 (-0.39%) | 33.29 | 33.55 | 304.89K |
| 2024-04-23 | 33.27 | 33.51 | ↑$0.24 (0.72%) | 33.26 | 33.55 | 544.13K |
| 2024-04-22 | 33.00 | 33.19 | ↑$0.19 (0.58%) | 32.95 | 33.29 | 325.58K |
| 2024-04-19 | 32.75 | 32.78 | ↑$0.03 (0.09%) | 32.69 | 32.90 | 289.73K |
| 2024-04-18 | 32.81 | 32.73 | ↓$0.08 (-0.24%) | 32.67 | 32.94 | 354.83K |
| 2024-04-17 | 32.95 | 32.81 | ↓$0.14 (-0.42%) | 32.66 | 32.96 | 438.65K |
| 2024-04-16 | 32.82 | 32.76 | ↓$0.06 (-0.18%) | 32.67 | 32.91 | 559.81K |
| 2024-04-15 | 33.59 | 33.05 | ↓$0.54 (-1.61%) | 32.99 | 33.59 | 422.44K |
| 2024-04-12 | 33.42 | 33.14 | ↓$0.28 (-0.84%) | 33.11 | 33.50 | 373.43K |
| 2024-04-11 | 33.75 | 33.66 | ↓$0.09 (-0.27%) | 33.35 | 33.75 | 415.25K |
| 2024-04-10 | 33.57 | 33.59 | ↑$0.02 (0.06%) | 33.49 | 33.75 | 429.94K |
| 2024-04-09 | 34.20 | 34.05 | ↓$0.15 (-0.44%) | 33.90 | 34.20 | 385.40K |
| 2024-04-08 | 34.13 | 34.07 | ↓$0.06 (-0.18%) | 34.03 | 34.15 | 351.65K |
| 2024-04-05 | 33.75 | 33.93 | ↑$0.18 (0.53%) | 33.70 | 33.99 | 206.16K |
| 2024-04-04 | 34.27 | 33.79 | ↓$0.48 (-1.40%) | 33.78 | 34.29 | 254.63K |
| 2024-04-03 | 33.83 | 34.08 | ↑$0.25 (0.74%) | 33.83 | 34.13 | 333.07K |
| 2024-04-02 | 33.92 | 33.88 | ↓$0.04 (-0.12%) | 33.79 | 33.92 | 248.22K |
| 2024-04-01 | 34.24 | 34.13 | ↓$0.11 (-0.32%) | 34.07 | 34.30 | 542.35K |
| 2024-03-28 | 34.28 | 34.29 | ↑$0.01 (0.03%) | 34.28 | 34.35 | 475.59K |
| 2024-03-27 | 34.24 | 34.37 | ↑$0.13 (0.38%) | 34.22 | 34.38 | 518.89K |
| 2024-03-26 | 34.23 | 34.15 | ↓$0.08 (-0.23%) | 34.14 | 34.26 | 374.50K |
| 2024-03-25 | 34.09 | 34.10 | ↑$0.01 (0.03%) | 34.06 | 34.22 | 293.31K |
Create an account or log in to view more rows.
$GSIE holding and buying these dips is so easy.
$GSIE Games being played here.
$GSIE we need more volume
$GSIE not yet time to short
$GSIE get ready bears and bulls
$GSIE Markets about as efficient as a retirement home
$GSIE just added more
$GSIE LFGGGGGG
$GSIE omg lol
$GSIE Hedgies
we aren't going anywhere!