GIEQ Historical Prices
Goldman Sachs Data Enhanced International Equity ETF · daily open, high, low, close & volume
Trading days
115
Period high
43.49
Period low
39.92
Period change
+0.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 41.18 | 41.34 | 40.87 | 40.87 | -2.58% | 115,450 |
| Nov 4, 2026 | 41.84 | 41.95 | 41.81 | 41.95 | +2.53% | 81,957 |
| Nov 3, 2026 | 41.17 | 41.17 | 40.91 | 40.92 | -0.48% | 85,286 |
| Nov 2, 2026 | 41.30 | 41.41 | 41.11 | 41.11 | +0.31% | 78,307 |
| Oct 30, 2026 | 41.01 | 41.02 | 40.85 | 40.99 | -1.08% | 4,068 |
| Oct 29, 2026 | 41.45 | 41.48 | 41.43 | 41.43 | +0.41% | 3,072 |
| Oct 28, 2026 | 41.19 | 41.26 | 41.19 | 41.26 | +0.13% | 930 |
| Oct 27, 2026 | 41.07 | 41.22 | 41.07 | 41.21 | +0.63% | 684 |
| Oct 26, 2026 | 41.05 | 41.12 | 40.95 | 40.95 | +0.33% | 8,446 |
| Oct 23, 2026 | 40.73 | 40.88 | 40.71 | 40.82 | -0.79% | 119,814 |
| Oct 22, 2026 | 41.18 | 41.25 | 41.00 | 41.14 | -0.84% | 235,904 |
| Oct 21, 2026 | 41.56 | 41.59 | 41.34 | 41.49 | +0.38% | 145,266 |
| Oct 20, 2026 | 41.18 | 41.40 | 41.18 | 41.34 | +0.71% | 173,424 |
| Oct 19, 2026 | 41.19 | 41.19 | 41.05 | 41.05 | -0.52% | 2,040 |
| Oct 16, 2026 | 41.63 | 41.63 | 41.24 | 41.26 | -0.11% | 1,163 |
| Oct 15, 2026 | 41.17 | 41.31 | 41.17 | 41.31 | +0.64% | 63,042 |
| Oct 14, 2026 | 41.05 | 41.10 | 40.97 | 41.04 | -0.59% | 3,196 |
| Oct 13, 2026 | 41.26 | 41.29 | 41.25 | 41.29 | +0.32% | 864 |
| Oct 12, 2026 | 41.24 | 41.24 | 41.16 | 41.16 | -0.25% | 123 |
| Oct 9, 2026 | 41.20 | 41.26 | 41.20 | 41.26 | +0.59% | 183 |
| Oct 8, 2026 | 40.83 | 41.02 | 40.81 | 41.02 | -0.46% | 3,496 |
| Oct 7, 2026 | 41.17 | 41.25 | 41.17 | 41.21 | -0.90% | 1,058 |
| Oct 6, 2026 | 41.72 | 41.72 | 41.58 | 41.58 | +0.11% | 184 |
| Oct 5, 2026 | 41.21 | 41.58 | 41.21 | 41.54 | +0.15% | 2,343 |
| Oct 2, 2026 | 41.53 | 41.53 | 41.48 | 41.48 | +0.98% | 132 |
| Oct 1, 2026 | 41.19 | 41.19 | 41.04 | 41.07 | -1.02% | 2,702 |
| Sep 30, 2026 | 41.91 | 41.91 | 41.50 | 41.50 | -0.42% | 189 |
| Sep 29, 2026 | 41.76 | 41.76 | 41.67 | 41.67 | -0.56% | 285 |
| Sep 28, 2026 | 41.90 | 41.98 | 41.90 | 41.91 | -0.45% | 764 |
| Sep 25, 2026 | 41.85 | 42.10 | 41.85 | 42.10 | +0.94% | 276 |
| Sep 24, 2026 | 41.72 | 41.72 | 41.56 | 41.70 | -0.10% | 261 |
| Sep 23, 2026 | 42.02 | 42.02 | 41.71 | 41.74 | -1.51% | 1,694 |
| Sep 22, 2026 | 42.35 | 42.40 | 42.35 | 42.38 | +0.24% | 5,698 |
| Sep 21, 2026 | 42.23 | 42.36 | 42.23 | 42.28 | +1.04% | 85,341 |
| Sep 18, 2026 | 41.88 | 41.88 | 41.75 | 41.85 | -1.00% | 632 |
| Sep 17, 2026 | 42.36 | 42.39 | 42.27 | 42.27 | +1.01% | 16,855 |
| Sep 16, 2026 | 42.20 | 42.20 | 41.84 | 41.85 | -0.16% | 549 |
| Sep 15, 2026 | 41.87 | 41.92 | 41.87 | 41.92 | -0.48% | 300 |
| Sep 14, 2026 | 42.21 | 42.24 | 42.12 | 42.12 | -0.62% | 2,128 |
| Sep 11, 2026 | 42.43 | 42.43 | 42.38 | 42.38 | +0.05% | 1,191 |
| Sep 9, 2026 | 42.50 | 42.50 | 42.36 | 42.36 | -0.99% | 764 |
| Sep 8, 2026 | 42.87 | 42.87 | 42.79 | 42.79 | -0.87% | 1,289 |
| Sep 4, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | -0.05% | 48 |
| Sep 3, 2026 | 43.12 | 43.18 | 43.10 | 43.18 | +1.04% | 9,534 |
| Sep 2, 2026 | 42.76 | 42.76 | 42.73 | 42.74 | -0.39% | 38,101 |
| Aug 31, 2026 | 43.02 | 43.09 | 42.88 | 42.91 | -0.22% | 101,593 |
| Aug 28, 2026 | 43.17 | 43.28 | 43.00 | 43.00 | -0.26% | 74,458 |
| Aug 27, 2026 | 42.92 | 43.14 | 42.92 | 43.11 | -0.25% | 31,197 |
| Aug 26, 2026 | 43.36 | 43.49 | 43.22 | 43.22 | -0.37% | 40,892 |
| Aug 25, 2026 | 43.32 | 43.38 | 43.21 | 43.38 | +0.61% | 39,874 |
| Aug 24, 2026 | 43.15 | 43.31 | 43.11 | 43.12 | -0.17% | 298,339 |
| Aug 21, 2026 | 43.15 | 43.22 | 43.13 | 43.19 | +0.96% | 56,815 |
| Aug 20, 2026 | 42.88 | 43.05 | 42.78 | 42.78 | -0.40% | 90,523 |
| Aug 19, 2026 | 42.87 | 42.97 | 42.87 | 42.95 | +0.40% | 7,636 |
| Aug 18, 2026 | 42.86 | 42.86 | 42.78 | 42.78 | -0.89% | 408 |
| Aug 17, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | -0.26% | 34 |
| Aug 14, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | -0.11% | 25 |
| Aug 13, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | +0.37% | 107 |
| Aug 12, 2026 | 43.28 | 43.28 | 43.16 | 43.16 | +0.23% | 461 |
| Aug 11, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | +0.09% | 14 |
| Aug 10, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | -0.36% | 14 |
| Aug 7, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | +0.96% | 4 |
| Aug 6, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | -0.18% | 13 |
| Aug 5, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | +0.24% | 19 |
| Aug 4, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | +1.22% | 14 |
| Aug 3, 2026 | 42.13 | 42.23 | 42.13 | 42.23 | +0.38% | 658 |
| Jul 31, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | -0.38% | 15 |
| Jul 30, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | +2.80% | 51 |
| Jul 29, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | -0.73% | 36 |
| Jul 28, 2026 | 41.31 | 41.38 | 41.31 | 41.38 | -0.00% | 1,159 |
| Jul 27, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | +0.55% | 7 |
| Jul 24, 2026 | 41.35 | 41.35 | 41.16 | 41.16 | +0.70% | 368 |
| Jul 23, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | -1.40% | 11 |
| Jul 22, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | +0.17% | 10 |
| Jul 21, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | +1.37% | 9 |
| Jul 20, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | -0.73% | 9 |
| Jul 17, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | -0.43% | 8 |
| Jul 16, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | -0.81% | 1 |
| Jul 15, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | +0.68% | 8 |
| Jul 14, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | +0.76% | 8 |
| Jul 13, 2026 | 41.33 | 41.33 | 41.04 | 41.04 | -1.14% | 2,008 |
| Jul 10, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | +0.46% | 24 |
| Jul 9, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | +0.66% | 1 |
| Jul 8, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | -0.77% | 130 |
| Jul 7, 2026 | 41.37 | 41.37 | 41.37 | 41.37 | -1.25% | 8 |
| Jul 6, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | +0.83% | 35 |
| Jul 2, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | +1.16% | 8 |
| Jul 1, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | -0.68% | 1 |
| Jun 30, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | +0.42% | 9 |
| Jun 29, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | +0.79% | 10 |
| Jun 26, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | -0.47% | 3 |
| Jun 25, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | +0.82% | 4 |
| Jun 24, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | -0.26% | 2 |
| Jun 23, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | -1.83% | 3 |
| Jun 22, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | -0.07% | 5 |
| Jun 18, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | +0.60% | 2 |
| Jun 17, 2026 | 41.37 | 41.37 | 41.37 | 41.37 | -0.64% | 3 |
| Jun 16, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | +0.24% | 2 |
| Jun 15, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | +0.68% | 3 |
| Jun 12, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | +0.31% | 12 |
| Jun 11, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | +3.02% | 202 |
| Jun 10, 2026 | 40.04 | 40.04 | 39.92 | 39.92 | -1.33% | 203 |
| Jun 9, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | +0.10% | 46 |
| Jun 8, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | +0.39% | 12 |
| Jun 5, 2026 | 40.87 | 40.87 | 40.26 | 40.26 | -2.36% | 1,314 |
| Jun 4, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | +0.83% | 62 |
| Jun 3, 2026 | 41.14 | 41.14 | 40.90 | 40.90 | -0.77% | 125 |
| Jun 2, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | +0.64% | 30 |
| Jun 1, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | -0.42% | 205 |
| May 29, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | +0.15% | 54 |
| May 28, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | +0.04% | 51 |
| May 27, 2026 | 41.13 | 41.13 | 41.04 | 41.04 | -0.31% | 426 |
| May 26, 2026 | 41.24 | 41.24 | 41.17 | 41.17 | +1.09% | 148 |
| May 22, 2026 | 40.88 | 40.88 | 40.73 | 40.73 | +0.57% | 137 |
| May 21, 2026 | 40.39 | 40.49 | 40.39 | 40.49 | - | 1,201 |
Daily open, high, low, close and volume for Goldman Sachs Data Enhanced International Equity ETF (GIEQ). Showing 115 trading days. Unadjusted prices.