Goldman Sachs ActiveBeta® International Equity ETF (GSIE) Historical Stock Data
31.17 ↑0.18 (0.58%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, GSIE is up 0.16% a day on average. There have been 22 days where Goldman Sachs ActiveBeta® International Equity ETF closed green and 8 days where GSIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 30.93 | 31.17 | ↑$0.24 (0.78%) | 30.85 | 31.20 | 424.44K |
| 2023-01-30 | 31.07 | 30.99 | ↓$0.08 (-0.26%) | 30.99 | 31.23 | 436.65K |
| 2023-01-27 | 31.05 | 31.17 | ↑$0.12 (0.39%) | 31.00 | 31.25 | 261.97K |
| 2023-01-26 | 31.19 | 31.22 | ↑$0.03 (0.10%) | 30.97 | 31.24 | 464.31K |
| 2023-01-25 | 30.88 | 31.11 | ↑$0.23 (0.74%) | 30.81 | 31.16 | 665.48K |
| 2023-01-24 | 30.86 | 30.99 | ↑$0.13 (0.42%) | 30.74 | 31.04 | 451.91K |
| 2023-01-23 | 30.80 | 30.98 | ↑$0.18 (0.58%) | 30.77 | 31.02 | 496.17K |
| 2023-01-20 | 30.60 | 30.90 | ↑$0.30 (0.98%) | 30.53 | 30.91 | 408.18K |
| 2023-01-19 | 30.58 | 30.59 | ↑$0.01 (0.03%) | 30.44 | 30.68 | 327.49K |
| 2023-01-18 | 31.08 | 30.63 | ↓$0.45 (-1.45%) | 30.63 | 31.13 | 394.78K |
| 2023-01-17 | 30.71 | 30.77 | ↑$0.06 (0.20%) | 30.71 | 30.89 | 492.12K |
| 2023-01-13 | 30.38 | 30.67 | ↑$0.29 (0.95%) | 30.38 | 30.70 | 219.01K |
| 2023-01-12 | 30.38 | 30.55 | ↑$0.17 (0.56%) | 30.09 | 30.62 | 475.68K |
| 2023-01-11 | 30.09 | 30.14 | ↑$0.05 (0.17%) | 29.99 | 30.16 | 435.58K |
| 2023-01-10 | 29.86 | 29.94 | ↑$0.08 (0.27%) | 29.77 | 29.96 | 388.93K |
| 2023-01-09 | 30.03 | 29.93 | ↓$0.10 (-0.33%) | 29.91 | 30.19 | 482.21K |
| 2023-01-06 | 29.23 | 29.77 | ↑$0.54 (1.85%) | 29.07 | 29.80 | 254.65K |
| 2023-01-05 | 29.03 | 29.05 | ↑$0.02 (0.07%) | 28.98 | 29.14 | 422.14K |
| 2023-01-04 | 29.33 | 29.33 | ↑$0.00 (0.00%) | 29.14 | 29.40 | 561.90K |
| 2023-01-03 | 29.08 | 28.91 | ↓$0.17 (-0.58%) | 28.85 | 29.23 | 493.51K |
| 2022-12-30 | 28.88 | 28.78 | ↓$0.10 (-0.35%) | 28.73 | 28.98 | 506.72K |
| 2022-12-29 | 28.90 | 29.06 | ↑$0.16 (0.55%) | 28.89 | 29.13 | 535.75K |
| 2022-12-28 | 28.95 | 28.59 | ↓$0.36 (-1.24%) | 28.59 | 29.02 | 393.56K |
| 2022-12-27 | 28.89 | 28.90 | ↑$0.01 (0.03%) | 28.85 | 29.02 | 341.44K |
| 2022-12-23 | 28.82 | 28.99 | ↑$0.17 (0.59%) | 28.79 | 29.02 | 547.73K |
| 2022-12-22 | 28.97 | 28.88 | ↓$0.09 (-0.31%) | 28.63 | 28.97 | 539.98K |
| 2022-12-21 | 28.95 | 29.08 | ↑$0.13 (0.45%) | 28.95 | 29.17 | 369.90K |
| 2022-12-20 | 28.70 | 28.77 | ↑$0.07 (0.24%) | 28.70 | 28.89 | 481.21K |
| 2022-12-19 | 28.80 | 28.63 | ↓$0.17 (-0.59%) | 28.58 | 28.86 | 539.06K |
| 2022-12-16 | 28.71 | 28.74 | ↑$0.03 (0.10%) | 28.63 | 28.88 | 1.16M |
Create an account or log in to view more rows.
$GSIE LOADING UP HERE!
$GSIE I like it
$GSIE to the moon!!! lfG
$GSIE Tendie tickets on discount today!!!
$GSIE lmfao
lfg babies
$GSIE is it Monday yet?
$GSIE what happen
$GSIE Green today if ya buy
$GSIE Like if the Hedgies are fucked
$GSIE i need more