Skip to main content

GS Activebeta International Equity ETF (NY: GSIE )

34.80 +0.30 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.70 34.86 34.68 34.80 235,806 +0.30(+0.87%)
May 23, 2024 34.94 34.94 34.43 34.50 176,786 -0.14(-0.40%)
May 22, 2024 34.72 34.76 34.56 34.64 213,163 -0.30(-0.86%)
May 21, 2024 34.89 34.97 34.87 34.94 198,698 -0.04(-0.11%)
May 20, 2024 35.00 35.07 34.97 34.98 197,488 +0.03(+0.09%)
May 17, 2024 34.85 34.97 34.80 34.95 175,345 +0.12(+0.34%)
May 16, 2024 34.92 34.95 34.83 34.83 731,912 -0.15(-0.43%)
May 15, 2024 34.82 34.99 34.75 34.98 244,677 +0.28(+0.81%)
May 14, 2024 34.59 34.71 34.56 34.70 148,873 +0.24(+0.70%)
May 13, 2024 34.48 34.55 34.41 34.46 188,028 -0.01(-0.03%)
May 10, 2024 34.52 34.55 34.43 34.47 133,979 +0.08(+0.23%)
May 09, 2024 34.15 34.40 34.15 34.39 187,497 +0.27(+0.79%)
May 08, 2024 33.97 34.13 33.97 34.12 230,087 -0.02(-0.06%)
May 07, 2024 34.20 34.22 34.08 34.14 196,433 +0.02(+0.06%)
May 06, 2024 34.04 34.12 33.99 34.12 251,789 +0.27(+0.80%)
May 03, 2024 33.90 33.93 33.66 33.85 221,915 +0.32(+0.95%)
May 02, 2024 33.46 33.60 33.26 33.53 334,833 +0.41(+1.24%)
May 01, 2024 33.17 33.50 33.04 33.12 421,147 -0.06(-0.18%)
Apr 30, 2024 33.45 33.58 33.17 33.18 215,605 -0.45(-1.34%)
Apr 29, 2024 33.58 33.69 33.53 33.63 187,688 +0.12(+0.36%)
Apr 26, 2024 33.42 33.55 33.38 33.51 356,371 +0.23(+0.69%)
Apr 25, 2024 32.98 33.33 32.89 33.28 358,964 -0.14(-0.42%)
Apr 24, 2024 33.55 33.55 33.28 33.42 304,887 -0.09(-0.27%)
Apr 23, 2024 33.27 33.55 33.22 33.51 544,131 +0.32(+0.96%)
Apr 22, 2024 33.00 33.29 32.95 33.19 325,584 +0.41(+1.25%)
Apr 19, 2024 32.75 32.90 32.69 32.78 289,731 +0.05(+0.15%)
Apr 18, 2024 32.81 32.94 32.67 32.73 354,827 -0.08(-0.24%)
Apr 17, 2024 32.95 32.96 32.66 32.81 438,669 +0.05(+0.15%)
Apr 16, 2024 32.82 32.91 32.66 32.76 559,900 -0.29(-0.88%)
Apr 15, 2024 33.59 33.59 32.99 33.05 422,437 -0.09(-0.27%)
Apr 12, 2024 33.42 33.50 33.11 33.14 373,426 -0.52(-1.54%)
Apr 11, 2024 33.75 33.75 33.35 33.66 415,253 +0.07(+0.21%)
Apr 10, 2024 33.57 33.75 33.48 33.59 429,941 -0.46(-1.35%)
Apr 09, 2024 34.20 34.21 33.90 34.05 385,501 -0.02(-0.06%)
Apr 08, 2024 34.13 34.15 34.02 34.07 351,815 +0.14(+0.41%)
Apr 05, 2024 33.75 33.99 33.70 33.93 206,859 +0.14(+0.41%)
Apr 04, 2024 34.27 34.29 33.77 33.79 254,626 -0.29(-0.85%)
Apr 03, 2024 33.83 34.13 33.83 34.08 333,067 +0.20(+0.59%)
Apr 02, 2024 33.92 33.92 33.79 33.88 248,220 -0.25(-0.73%)
Apr 01, 2024 34.24 34.30 34.07 34.13 542,360 -0.16(-0.47%)
Mar 28, 2024 34.28 34.35 34.27 34.29 475,589 -0.08(-0.23%)
Mar 27, 2024 34.24 34.39 34.24 34.37 518,895 +0.22(+0.64%)
Mar 26, 2024 34.23 34.26 34.13 34.15 374,499 +0.05(+0.15%)
Mar 25, 2024 34.09 34.22 34.06 34.10 293,307 -0.04(-0.12%)
Mar 22, 2024 34.23 34.24 34.12 34.14 268,971 -0.22(-0.64%)
Mar 21, 2024 34.44 34.50 34.36 34.36 197,953 -0.09(-0.26%)
Mar 20, 2024 34.05 34.46 34.03 34.45 365,219 +0.36(+1.06%)
Mar 19, 2024 34.02 34.18 33.96 34.09 295,521 +0.05(+0.15%)
Mar 18, 2024 34.13 34.13 34.02 34.04 354,276 -0.02(-0.06%)
Mar 15, 2024 34.13 34.14 33.95 34.06 686,822 +0.02(+0.06%)
Mar 14, 2024 34.30 34.32 33.92 34.04 865,456 -0.24(-0.70%)
Mar 13, 2024 34.26 34.37 34.23 34.28 714,733 +0.02(+0.06%)
Mar 12, 2024 34.05 34.26 33.94 34.26 848,597 +0.27(+0.79%)
Mar 11, 2024 33.93 34.01 33.84 33.99 630,489 -0.15(-0.44%)
Mar 08, 2024 34.37 34.40 34.10 34.14 487,730 -0.13(-0.38%)
Mar 07, 2024 34.08 34.31 34.08 34.27 265,519 +0.42(+1.24%)
Mar 06, 2024 33.81 33.95 33.79 33.85 383,784 +0.35(+1.04%)
Mar 05, 2024 33.59 33.69 33.41 33.50 470,310 -0.06(-0.18%)
Mar 04, 2024 33.53 33.62 33.52 33.56 428,972 -0.09(-0.27%)
Mar 01, 2024 33.51 33.66 33.36 33.65 679,491 +0.27(+0.81%)
Feb 29, 2024 33.46 33.52 33.26 33.38 406,387 +0.05(+0.15%)
Feb 28, 2024 33.31 33.38 33.28 33.33 258,559 -0.14(-0.42%)
Feb 27, 2024 33.42 33.51 33.40 33.47 295,150 +0.03(+0.09%)
Feb 26, 2024 33.48 33.52 33.38 33.44 295,333 -0.04(-0.12%)
Feb 23, 2024 33.51 33.55 33.45 33.48 398,179 +0.04(+0.12%)
Feb 22, 2024 33.35 33.46 33.30 33.44 424,968 +0.35(+1.06%)
Feb 21, 2024 32.99 33.11 32.97 33.09 335,350 +0.01(+0.03%)
Feb 20, 2024 33.12 33.15 33.00 33.08 666,718 +0.13(+0.39%)
Feb 16, 2024 32.90 33.10 32.86 32.95 362,186 +0.03(+0.09%)
Feb 15, 2024 32.69 32.92 32.66 32.92 397,723 +0.38(+1.17%)
Feb 14, 2024 32.35 32.54 32.35 32.54 310,218 +0.41(+1.28%)
Feb 13, 2024 32.31 32.32 32.02 32.13 596,362 -0.55(-1.68%)
Feb 12, 2024 32.59 32.78 32.59 32.68 1,089,696 +0.06(+0.18%)
Feb 09, 2024 32.52 32.64 32.42 32.62 390,028 +0.13(+0.40%)
Feb 08, 2024 32.45 32.51 32.38 32.49 3,283,035 -0.04(-0.12%)
Feb 07, 2024 32.54 32.58 32.47 32.53 385,087 +0.00(+0.00%)
Feb 06, 2024 32.34 32.55 32.34 32.53 513,623 +0.20(+0.62%)
Feb 05, 2024 32.38 32.42 32.20 32.33 585,421 -0.26(-0.80%)
Feb 02, 2024 32.60 32.63 32.45 32.59 510,901 -0.26(-0.79%)
Feb 01, 2024 32.62 32.86 32.56 32.85 813,029 +0.31(+0.95%)
Jan 31, 2024 32.84 32.95 32.51 32.54 744,354 -0.19(-0.58%)
Jan 30, 2024 32.67 32.76 32.59 32.73 428,335 -0.02(-0.06%)
Jan 29, 2024 32.57 32.78 32.52 32.75 485,650 +0.15(+0.46%)
Jan 26, 2024 32.61 32.68 32.55 32.60 279,381 +0.13(+0.40%)
Jan 25, 2024 32.48 32.49 32.30 32.47 622,685 +0.11(+0.34%)
Jan 24, 2024 32.54 32.58 32.35 32.36 469,054 +0.17(+0.53%)
Jan 23, 2024 32.14 32.20 32.05 32.19 410,388 -0.08(-0.25%)
Jan 22, 2024 32.27 32.38 32.23 32.27 384,187 +0.11(+0.34%)
Jan 19, 2024 32.00 32.17 31.89 32.16 641,972 +0.07(+0.22%)
Jan 18, 2024 31.93 32.11 31.89 32.09 404,498 +0.24(+0.75%)
Jan 17, 2024 31.76 31.86 31.64 31.85 320,028 -0.26(-0.81%)
Jan 16, 2024 32.26 32.29 32.05 32.11 780,041 -0.49(-1.50%)
Jan 12, 2024 32.71 32.81 32.56 32.60 413,097 +0.11(+0.34%)
Jan 11, 2024 32.55 32.61 32.21 32.49 396,751 -0.02(-0.06%)
Jan 10, 2024 32.43 32.55 32.42 32.51 280,450 +0.16(+0.49%)
Jan 09, 2024 32.33 32.42 32.30 32.35 395,918 -0.27(-0.83%)
Jan 08, 2024 32.36 32.62 32.32 32.62 406,763 +0.33(+1.02%)
Jan 05, 2024 32.22 32.55 32.20 32.29 413,338 +0.02(+0.06%)
Jan 04, 2024 32.19 32.42 32.19 32.27 454,501 +0.11(+0.34%)
Jan 03, 2024 32.06 32.26 31.99 32.16 524,691 -0.19(-0.59%)
Jan 02, 2024 32.38 32.48 32.30 32.35 577,537 -0.31(-0.95%)
Dec 29, 2023 32.62 32.77 32.59 32.66 297,731 +0.03(+0.09%)
Dec 28, 2023 32.74 32.80 32.62 32.63 379,292 -0.11(-0.34%)
Dec 27, 2023 32.57 32.76 32.57 32.74 371,950 +0.16(+0.49%)
Dec 26, 2023 32.48 32.64 32.46 32.58 331,476 +0.16(+0.49%)
Dec 22, 2023 32.43 32.51 32.33 32.42 299,304 +0.08(+0.25%)
Dec 21, 2023 32.22 32.35 32.13 32.34 1,028,737 +0.47(+1.47%)
Dec 20, 2023 32.20 32.29 31.84 31.87 542,587 -0.31(-0.96%)
Dec 19, 2023 32.06 32.21 32.06 32.18 724,217 +0.27(+0.84%)
Dec 18, 2023 31.93 31.96 31.85 31.91 321,471 +0.09(+0.28%)
Dec 15, 2023 32.01 32.03 31.82 31.82 249,158 -0.34(-1.05%)
Dec 14, 2023 32.14 32.26 32.03 32.16 363,020 +0.19(+0.59%)
Dec 13, 2023 31.49 31.97 31.26 31.97 415,292 +0.48(+1.52%)
Dec 12, 2023 31.44 31.50 31.34 31.49 359,064 +0.03(+0.10%)
Dec 11, 2023 31.33 31.50 31.33 31.46 522,820 +0.04(+0.13%)
Dec 08, 2023 31.26 31.46 31.25 31.43 258,724 +0.10(+0.32%)
Dec 07, 2023 31.23 31.38 31.12 31.33 258,183 +0.14(+0.45%)
Dec 06, 2023 31.39 31.45 31.19 31.19 333,207 +0.06(+0.19%)
Dec 05, 2023 31.13 31.24 31.11 31.13 335,217 -0.12(-0.38%)
Dec 04, 2023 31.15 31.32 31.14 31.25 282,668 -0.21(-0.66%)
Dec 01, 2023 31.11 31.46 31.11 31.45 355,539 +0.32(+1.02%)
Nov 30, 2023 31.14 31.20 31.03 31.14 490,447 +0.00(+0.00%)
Nov 29, 2023 31.15 31.26 31.06 31.14 320,110 +0.06(+0.19%)
Nov 28, 2023 31.00 31.18 30.94 31.08 373,617 +0.03(+0.10%)
Nov 27, 2023 31.07 31.10 31.00 31.05 253,033 -0.11(-0.35%)
Nov 24, 2023 31.02 31.17 31.02 31.16 152,547 +0.24(+0.77%)
Nov 22, 2023 30.86 30.93 30.76 30.92 392,921 +0.06(+0.19%)
Nov 21, 2023 30.97 30.99 30.80 30.86 344,204 -0.09(-0.29%)
Nov 20, 2023 30.81 30.99 30.80 30.95 666,232 +0.13(+0.42%)
Nov 17, 2023 30.69 30.84 30.66 30.82 211,954 +0.40(+1.31%)
Nov 16, 2023 30.41 30.53 30.33 30.42 398,472 -0.10(-0.33%)
Nov 15, 2023 30.57 30.67 30.49 30.52 407,632 -0.09(-0.29%)
Nov 14, 2023 30.31 30.62 30.31 30.61 467,090 +0.76(+2.53%)
Nov 13, 2023 29.67 29.90 29.62 29.85 538,106 +0.10(+0.33%)
Nov 10, 2023 29.61 29.78 29.42 29.75 363,146 +0.13(+0.44%)
Nov 09, 2023 29.87 29.95 29.61 29.62 343,160 +0.00(+0.00%)
Nov 08, 2023 29.66 29.75 29.55 29.62 292,230 -0.03(-0.10%)
Nov 07, 2023 29.67 29.73 29.57 29.65 520,694 -0.22(-0.73%)
Nov 06, 2023 30.02 30.02 29.83 29.87 329,015 -0.15(-0.50%)
Nov 03, 2023 29.98 30.11 29.94 30.02 388,586 +0.29(+0.97%)
Nov 02, 2023 29.59 29.75 29.55 29.73 440,731 +0.58(+1.98%)
Nov 01, 2023 28.96 29.17 28.90 29.16 478,518 +0.27(+0.93%)
Oct 31, 2023 28.84 28.92 28.74 28.89 746,449 +0.10(+0.35%)
Oct 30, 2023 28.73 28.83 28.62 28.79 575,915 +0.36(+1.26%)
Oct 27, 2023 28.73 28.74 28.38 28.43 1,109,476 -0.13(-0.45%)
Oct 26, 2023 28.67 28.74 28.47 28.56 878,268 -0.20(-0.69%)
Oct 25, 2023 28.85 29.02 28.73 28.76 297,545 -0.20(-0.69%)
Oct 24, 2023 28.91 28.99 28.82 28.96 623,970 +0.12(+0.41%)
Oct 23, 2023 28.73 29.01 28.59 28.84 373,174 +0.07(+0.24%)
Oct 20, 2023 28.93 29.01 28.76 28.77 425,437 -0.28(-0.96%)
Oct 19, 2023 29.21 29.32 28.99 29.05 613,777 -0.25(-0.85%)
Oct 18, 2023 29.55 29.55 29.25 29.29 401,652 -0.47(-1.57%)
Oct 17, 2023 29.50 29.91 29.50 29.76 498,749 +0.00(+0.00%)
Oct 16, 2023 29.61 29.77 29.53 29.76 284,987 +0.21(+0.71%)
Oct 13, 2023 29.72 29.78 29.47 29.55 261,536 -0.25(-0.83%)
Oct 12, 2023 30.10 30.10 29.68 29.80 228,913 -0.29(-0.96%)
Oct 11, 2023 30.11 30.15 29.91 30.09 233,057 +0.10(+0.33%)
Oct 10, 2023 29.91 30.10 29.91 29.99 438,667 +0.37(+1.24%)
Oct 09, 2023 29.37 29.66 29.37 29.62 323,434 -0.02(-0.07%)
Oct 06, 2023 29.27 29.71 29.12 29.64 226,908 +0.32(+1.09%)
Oct 05, 2023 29.22 29.36 29.16 29.32 239,556 +0.27(+0.92%)
Oct 04, 2023 29.09 29.11 28.83 29.06 454,043 +0.00(+0.02%)
Oct 03, 2023 29.15 29.21 28.96 29.05 401,082 -0.34(-1.17%)
Oct 02, 2023 29.69 29.69 29.31 29.39 507,983 -0.50(-1.66%)
Sep 29, 2023 30.27 30.27 29.81 29.89 415,937 -0.07(-0.23%)
Sep 28, 2023 29.76 30.06 29.73 29.96 574,142 +0.21(+0.70%)
Sep 27, 2023 29.92 29.93 29.55 29.75 420,248 -0.06(-0.20%)
Sep 26, 2023 29.94 30.04 29.81 29.81 285,145 -0.36(-1.19%)
Sep 25, 2023 30.05 30.19 30.11 30.17 251,462 -0.11(-0.37%)
Sep 22, 2023 30.42 30.52 30.26 30.28 215,992 -0.03(-0.10%)
Sep 21, 2023 30.52 30.56 30.28 30.31 313,770 -0.50(-1.61%)
Sep 20, 2023 31.00 31.13 30.76 30.81 217,860 -0.04(-0.13%)
Sep 19, 2023 30.89 30.96 30.79 30.85 147,882 +0.02(+0.06%)
Sep 18, 2023 30.85 30.89 30.73 30.83 241,733 -0.12(-0.38%)
Sep 15, 2023 31.04 31.15 30.94 30.95 217,799 -0.05(-0.16%)
Sep 14, 2023 30.87 31.03 30.84 31.00 308,277 +0.39(+1.26%)
Sep 13, 2023 30.66 30.72 30.55 30.61 270,586 -0.07(-0.23%)
Sep 12, 2023 30.64 30.80 30.64 30.68 176,322 -0.09(-0.29%)
Sep 11, 2023 30.71 30.81 30.65 30.77 240,270 +0.33(+1.07%)
Sep 08, 2023 30.44 30.57 30.42 30.44 187,848 -0.04(-0.13%)
Sep 07, 2023 30.48 30.56 30.41 30.48 203,816 -0.08(-0.26%)
Sep 06, 2023 30.64 30.70 30.46 30.56 212,031 -0.12(-0.39%)
Sep 05, 2023 30.88 30.88 30.67 30.68 273,543 -0.26(-0.83%)
Sep 01, 2023 31.19 31.20 30.86 30.94 176,699 +0.01(+0.03%)
Aug 31, 2023 31.10 31.10 30.85 30.93 236,350 -0.12(-0.38%)
Aug 30, 2023 31.05 31.17 31.00 31.04 242,462 +0.01(+0.03%)
Aug 29, 2023 30.58 31.05 30.58 31.03 174,389 +0.40(+1.29%)
Aug 28, 2023 30.54 30.66 30.54 30.64 596,299 +0.26(+0.85%)
Aug 25, 2023 30.34 30.46 30.11 30.38 259,130 +0.20(+0.66%)
Aug 24, 2023 30.42 30.51 30.16 30.18 332,849 -0.38(-1.23%)
Aug 23, 2023 30.40 30.61 30.35 30.56 281,494 +0.28(+0.92%)
Aug 22, 2023 30.48 30.48 30.25 30.28 308,978 -0.07(-0.23%)
Aug 21, 2023 30.36 30.40 30.21 30.35 304,974 +0.10(+0.33%)
Aug 18, 2023 30.04 30.31 30.00 30.25 280,510 -0.01(-0.03%)
Aug 17, 2023 30.58 30.58 30.23 30.26 486,977 -0.21(-0.68%)
Aug 16, 2023 30.57 30.72 30.44 30.47 516,956 -0.14(-0.45%)
Aug 15, 2023 30.86 30.89 30.61 30.61 307,194 -0.41(-1.31%)
Aug 14, 2023 30.90 31.05 30.81 31.01 339,763 -0.13(-0.41%)
Aug 11, 2023 31.13 31.26 31.10 31.14 412,828 -0.19(-0.60%)
Aug 10, 2023 31.51 31.69 31.30 31.33 635,343 +0.11(+0.35%)
Aug 09, 2023 31.21 31.31 31.14 31.22 541,287 +0.03(+0.10%)
Aug 08, 2023 31.01 31.20 30.94 31.19 434,768 -0.14(-0.44%)
Aug 07, 2023 31.26 31.34 31.13 31.33 785,824 +0.27(+0.86%)
Aug 04, 2023 31.09 31.38 31.04 31.06 373,417 +0.09(+0.29%)
Aug 03, 2023 30.82 31.05 30.80 30.98 271,469 -0.08(-0.26%)
Aug 02, 2023 31.23 31.27 31.00 31.05 274,797 -0.51(-1.60%)
Aug 01, 2023 31.64 31.71 31.49 31.56 296,746 -0.41(-1.27%)
Jul 31, 2023 31.97 32.06 31.91 31.97 198,250 +0.00(+0.00%)
Jul 28, 2023 31.95 32.07 31.88 31.97 244,561 +0.20(+0.62%)
Jul 27, 2023 32.06 32.06 31.70 31.77 212,644 -0.08(-0.25%)
Jul 26, 2023 31.62 31.90 31.59 31.85 218,040 +0.08(+0.25%)
Jul 25, 2023 31.66 31.79 31.66 31.77 420,250 +0.04(+0.12%)
Jul 24, 2023 31.64 31.78 31.63 31.73 227,630 -0.04(-0.12%)
Jul 21, 2023 31.78 31.78 31.67 31.77 264,935 +0.09(+0.28%)
Jul 20, 2023 31.76 31.86 31.63 31.68 452,539 -0.12(-0.37%)
Jul 19, 2023 31.84 31.90 31.72 31.80 316,836 +0.01(+0.03%)
Jul 18, 2023 31.61 31.84 31.61 31.79 240,667 +0.17(+0.53%)
Jul 17, 2023 31.52 31.64 31.45 31.62 237,484 +0.01(+0.03%)
Jul 14, 2023 31.77 31.80 31.60 31.61 189,260 -0.19(-0.59%)
Jul 13, 2023 31.65 31.83 31.65 31.80 173,836 +0.50(+1.58%)
Jul 12, 2023 31.18 31.35 31.14 31.30 214,676 +0.51(+1.64%)
Jul 11, 2023 30.62 30.80 30.57 30.80 208,900 +0.30(+0.97%)
Jul 10, 2023 30.38 30.53 30.38 30.50 242,889 +0.06(+0.20%)
Jul 07, 2023 30.25 30.56 30.22 30.44 229,587 +0.24(+0.79%)
Jul 06, 2023 30.28 30.30 30.02 30.20 331,557 -0.51(-1.65%)
Jul 05, 2023 30.85 30.86 30.66 30.71 405,279 -0.38(-1.21%)
Jul 03, 2023 31.02 31.09 31.00 31.08 233,714 +0.02(+0.06%)
Jun 30, 2023 30.98 31.08 30.93 31.06 351,369 +0.37(+1.19%)
Jun 29, 2023 30.61 30.70 30.57 30.70 348,826 +0.01(+0.03%)
Jun 28, 2023 30.68 30.77 30.62 30.69 722,010 +0.03(+0.10%)
Jun 27, 2023 30.50 30.70 30.43 30.66 167,208 +0.23(+0.75%)
Jun 26, 2023 30.37 30.50 30.37 30.43 1,500,372 +0.01(+0.03%)
Jun 23, 2023 30.37 30.46 30.28 30.42 358,518 -0.44(-1.42%)
Jun 22, 2023 30.81 30.90 30.79 30.86 301,808 -0.20(-0.63%)
Jun 21, 2023 30.94 31.13 30.89 31.06 267,183 +0.07(+0.22%)
Jun 20, 2023 31.06 31.07 30.89 30.99 293,170 -0.38(-1.21%)
Jun 16, 2023 31.55 31.57 31.33 31.37 369,313 +0.03(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.