GSIE Historical Prices
Goldman Sachs ActiveBeta International Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
48.49
Period low
40.05
Period change
+11.57%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 46.12 | 46.35 | 46.05 | 46.29 | +0.02% | 390,116 |
| Oct 27, 2026 | 46.14 | 46.33 | 46.02 | 46.28 | +0.50% | 359,793 |
| Oct 26, 2026 | 46.14 | 46.24 | 46.05 | 46.05 | +0.36% | 335,497 |
| Oct 23, 2026 | 45.72 | 46.00 | 45.64 | 45.88 | -0.38% | 313,342 |
| Oct 22, 2026 | 46.10 | 46.15 | 45.90 | 46.06 | -0.75% | 493,342 |
| Oct 21, 2026 | 46.52 | 46.53 | 46.21 | 46.41 | +0.43% | 543,134 |
| Oct 20, 2026 | 45.97 | 46.39 | 45.92 | 46.21 | +0.83% | 304,270 |
| Oct 19, 2026 | 45.95 | 46.08 | 45.83 | 45.83 | -0.54% | 276,935 |
| Oct 16, 2026 | 46.44 | 46.52 | 45.96 | 46.08 | -0.09% | 263,175 |
| Oct 15, 2026 | 45.82 | 46.14 | 45.67 | 46.12 | +1.10% | 281,358 |
| Oct 14, 2026 | 45.69 | 45.77 | 45.50 | 45.62 | -0.74% | 598,326 |
| Oct 13, 2026 | 46.00 | 46.04 | 45.81 | 45.96 | +0.70% | 273,256 |
| Oct 12, 2026 | 45.73 | 45.78 | 45.61 | 45.64 | -0.26% | 328,225 |
| Oct 9, 2026 | 45.64 | 45.79 | 45.58 | 45.76 | +0.70% | 287,994 |
| Oct 8, 2026 | 45.27 | 45.47 | 45.13 | 45.44 | -0.24% | 728,948 |
| Oct 7, 2026 | 45.50 | 45.62 | 45.38 | 45.55 | -1.06% | 591,459 |
| Oct 6, 2026 | 46.08 | 46.22 | 46.03 | 46.04 | +0.33% | 373,354 |
| Oct 5, 2026 | 45.67 | 45.97 | 45.54 | 45.89 | -0.04% | 509,151 |
| Oct 2, 2026 | 45.76 | 45.96 | 45.61 | 45.91 | +1.03% | 1,502,817 |
| Oct 1, 2026 | 45.71 | 45.71 | 45.23 | 45.44 | -0.87% | 524,448 |
| Sep 30, 2026 | 46.34 | 46.34 | 45.84 | 45.84 | -0.76% | 468,937 |
| Sep 29, 2026 | 46.27 | 46.27 | 45.91 | 46.19 | -0.69% | 358,823 |
| Sep 28, 2026 | 46.43 | 46.67 | 46.28 | 46.51 | -0.34% | 242,908 |
| Sep 25, 2026 | 46.51 | 46.73 | 46.38 | 46.67 | +0.93% | 376,984 |
| Sep 24, 2026 | 46.26 | 46.41 | 46.01 | 46.24 | -0.90% | 714,200 |
| Sep 23, 2026 | 46.96 | 47.27 | 46.55 | 46.66 | -1.64% | 379,893 |
| Sep 22, 2026 | 47.46 | 47.58 | 47.21 | 47.44 | +0.34% | 272,554 |
| Sep 21, 2026 | 47.25 | 47.35 | 47.08 | 47.28 | +0.87% | 252,320 |
| Sep 18, 2026 | 46.86 | 46.90 | 46.69 | 46.87 | -0.87% | 332,244 |
| Sep 17, 2026 | 47.37 | 47.40 | 47.23 | 47.28 | +0.87% | 210,715 |
| Sep 16, 2026 | 47.25 | 47.62 | 46.60 | 46.87 | -0.36% | 328,684 |
| Sep 15, 2026 | 47.05 | 47.08 | 46.89 | 47.04 | -0.40% | 447,417 |
| Sep 14, 2026 | 47.16 | 47.49 | 47.06 | 47.23 | -0.46% | 333,387 |
| Sep 11, 2026 | 47.61 | 47.66 | 47.44 | 47.45 | +0.70% | 254,405 |
| Sep 10, 2026 | 47.24 | 47.41 | 47.05 | 47.12 | -0.78% | 270,031 |
| Sep 9, 2026 | 47.80 | 47.80 | 47.45 | 47.49 | -1.02% | 372,097 |
| Sep 8, 2026 | 48.14 | 48.22 | 47.95 | 47.98 | -0.68% | 368,847 |
| Sep 4, 2026 | 48.12 | 48.40 | 48.12 | 48.31 | +0.10% | 302,138 |
| Sep 3, 2026 | 48.07 | 48.33 | 47.98 | 48.26 | +1.26% | 312,451 |
| Sep 2, 2026 | 47.45 | 47.69 | 47.44 | 47.66 | -0.43% | 362,971 |
| Aug 31, 2026 | 48.07 | 48.07 | 47.77 | 47.87 | -0.22% | 296,302 |
| Aug 28, 2026 | 48.27 | 48.49 | 47.85 | 47.97 | -0.29% | 383,181 |
| Aug 27, 2026 | 48.15 | 48.15 | 47.92 | 48.11 | -0.25% | 250,891 |
| Aug 26, 2026 | 48.40 | 48.47 | 48.19 | 48.23 | -0.47% | 299,844 |
| Aug 25, 2026 | 48.32 | 48.48 | 48.22 | 48.46 | +0.73% | 261,878 |
| Aug 24, 2026 | 48.06 | 48.16 | 48.01 | 48.11 | -0.08% | 280,233 |
| Aug 21, 2026 | 48.12 | 48.20 | 48.01 | 48.15 | +0.67% | 876,518 |
| Aug 20, 2026 | 47.79 | 47.99 | 47.70 | 47.83 | -0.30% | 309,901 |
| Aug 19, 2026 | 48.02 | 48.12 | 47.85 | 47.98 | +0.49% | 329,174 |
| Aug 18, 2026 | 47.93 | 48.04 | 47.69 | 47.74 | -0.91% | 268,621 |
| Aug 17, 2026 | 48.24 | 48.35 | 48.12 | 48.18 | -0.23% | 380,692 |
| Aug 14, 2026 | 48.32 | 48.38 | 48.21 | 48.29 | +0.08% | 266,334 |
| Aug 13, 2026 | 48.24 | 48.31 | 48.13 | 48.25 | +0.22% | 239,985 |
| Aug 12, 2026 | 48.20 | 48.28 | 48.05 | 48.15 | +0.22% | 1,444,346 |
| Aug 11, 2026 | 48.14 | 48.25 | 47.95 | 48.04 | -0.03% | 300,519 |
| Aug 10, 2026 | 48.10 | 48.16 | 48.02 | 48.05 | -0.42% | 219,687 |
| Aug 7, 2026 | 48.25 | 48.30 | 48.09 | 48.26 | +1.11% | 315,782 |
| Aug 6, 2026 | 47.87 | 47.93 | 47.66 | 47.73 | -0.04% | 331,640 |
| Aug 5, 2026 | 47.88 | 47.94 | 47.69 | 47.75 | +0.27% | 251,668 |
| Aug 4, 2026 | 47.38 | 47.70 | 47.36 | 47.62 | +0.78% | 337,856 |
| Aug 3, 2026 | 47.06 | 47.25 | 47.06 | 47.25 | +0.51% | 210,582 |
| Jul 31, 2026 | 46.98 | 47.12 | 46.59 | 47.01 | -0.64% | 376,857 |
| Jul 30, 2026 | 46.85 | 47.34 | 46.78 | 47.31 | +2.39% | 417,592 |
| Jul 29, 2026 | 46.34 | 46.81 | 46.04 | 46.21 | -0.26% | 403,373 |
| Jul 28, 2026 | 46.00 | 46.45 | 46.00 | 46.33 | +0.22% | 305,997 |
| Jul 27, 2026 | 46.32 | 46.42 | 46.04 | 46.23 | +0.63% | 869,427 |
| Jul 24, 2026 | 45.92 | 46.18 | 45.87 | 45.94 | +0.46% | 266,880 |
| Jul 23, 2026 | 45.68 | 45.87 | 45.57 | 45.73 | -1.17% | 339,881 |
| Jul 22, 2026 | 46.32 | 46.43 | 46.26 | 46.27 | +0.15% | 232,826 |
| Jul 21, 2026 | 45.94 | 46.23 | 45.80 | 46.20 | +1.20% | 286,844 |
| Jul 20, 2026 | 45.95 | 46.11 | 45.60 | 45.65 | -0.74% | 339,961 |
| Jul 17, 2026 | 45.70 | 46.08 | 45.68 | 45.99 | -0.41% | 730,522 |
| Jul 16, 2026 | 46.09 | 46.33 | 46.03 | 46.18 | -0.54% | 532,711 |
| Jul 15, 2026 | 46.25 | 46.47 | 46.09 | 46.43 | +0.83% | 315,503 |
| Jul 14, 2026 | 46.17 | 46.41 | 46.04 | 46.05 | +0.72% | 340,298 |
| Jul 13, 2026 | 45.95 | 45.99 | 45.64 | 45.72 | -0.76% | 303,874 |
| Jul 10, 2026 | 45.94 | 46.12 | 45.78 | 46.07 | +0.61% | 385,411 |
| Jul 9, 2026 | 45.65 | 45.91 | 45.65 | 45.79 | +0.46% | 281,288 |
| Jul 8, 2026 | 45.40 | 45.59 | 45.14 | 45.58 | -0.83% | 488,771 |
| Jul 7, 2026 | 46.27 | 46.36 | 45.85 | 45.96 | -0.97% | 338,067 |
| Jul 6, 2026 | 46.23 | 46.41 | 46.14 | 46.41 | +1.00% | 459,045 |
| Jul 2, 2026 | 46.05 | 46.29 | 45.69 | 45.95 | +1.06% | 954,834 |
| Jul 1, 2026 | 45.32 | 45.60 | 45.29 | 45.47 | -0.50% | 824,917 |
| Jun 30, 2026 | 45.50 | 45.74 | 45.43 | 45.70 | +0.33% | 532,867 |
| Jun 29, 2026 | 45.36 | 45.57 | 45.15 | 45.55 | +0.71% | 458,341 |
| Jun 26, 2026 | 45.26 | 45.50 | 45.19 | 45.23 | -0.53% | 276,320 |
| Jun 25, 2026 | 45.54 | 45.68 | 45.30 | 45.47 | +0.98% | 268,985 |
| Jun 24, 2026 | 44.99 | 45.18 | 44.90 | 45.03 | -1.43% | 384,284 |
| Jun 23, 2026 | 45.60 | 45.87 | 45.58 | 45.69 | -1.48% | 354,844 |
| Jun 22, 2026 | 46.30 | 46.53 | 46.30 | 46.37 | +0.11% | 414,049 |
| Jun 18, 2026 | 46.41 | 46.47 | 46.25 | 46.32 | +0.22% | 966,266 |
| Jun 17, 2026 | 46.74 | 46.90 | 46.11 | 46.22 | -0.45% | 805,262 |
| Jun 16, 2026 | 46.54 | 46.65 | 46.43 | 46.43 | +0.24% | 317,415 |
| Jun 15, 2026 | 46.65 | 46.65 | 46.32 | 46.32 | +0.52% | 410,413 |
| Jun 12, 2026 | 45.95 | 46.22 | 45.78 | 46.08 | +0.30% | 351,885 |
| Jun 11, 2026 | 45.11 | 46.01 | 44.94 | 45.94 | +2.73% | 839,242 |
| Jun 10, 2026 | 44.96 | 45.26 | 44.70 | 44.72 | -1.06% | 735,601 |
| Jun 9, 2026 | 45.51 | 45.73 | 44.60 | 45.20 | +0.16% | 620,505 |
| Jun 8, 2026 | 45.36 | 45.40 | 45.07 | 45.13 | +0.31% | 814,481 |
| Jun 5, 2026 | 45.70 | 45.70 | 44.84 | 44.99 | -2.24% | 319,762 |
| Jun 4, 2026 | 45.83 | 46.04 | 45.80 | 46.02 | +0.97% | 290,231 |
| Jun 3, 2026 | 45.72 | 45.81 | 45.57 | 45.58 | -0.83% | 479,170 |
| Jun 2, 2026 | 45.72 | 45.99 | 45.72 | 45.96 | +0.59% | 1,141,084 |
| Jun 1, 2026 | 45.55 | 45.91 | 45.41 | 45.69 | -0.59% | 370,466 |
| May 29, 2026 | 45.99 | 46.23 | 45.92 | 45.96 | +0.24% | 389,236 |
| May 28, 2026 | 45.63 | 45.97 | 45.55 | 45.85 | -0.24% | 405,195 |
| May 27, 2026 | 46.06 | 46.09 | 45.85 | 45.96 | -0.15% | 279,291 |
| May 26, 2026 | 46.10 | 46.18 | 45.88 | 46.03 | +0.88% | 324,007 |
| May 22, 2026 | 45.76 | 45.83 | 45.57 | 45.63 | -0.41% | 328,203 |
| May 21, 2026 | 45.27 | 45.97 | 45.17 | 45.82 | +0.31% | 467,815 |
| May 20, 2026 | 45.00 | 45.74 | 44.96 | 45.68 | +1.60% | 464,292 |
| May 19, 2026 | 44.98 | 45.18 | 44.90 | 44.96 | -0.55% | 342,109 |
| May 18, 2026 | 45.18 | 45.27 | 44.91 | 45.21 | +0.83% | 316,186 |
| May 15, 2026 | 44.96 | 44.99 | 44.76 | 44.84 | -1.47% | 343,099 |
| May 14, 2026 | 45.57 | 45.67 | 45.48 | 45.51 | -0.28% | 239,829 |
| May 13, 2026 | 45.36 | 45.64 | 45.30 | 45.64 | +0.40% | 274,103 |
| May 12, 2026 | 45.33 | 45.50 | 45.14 | 45.46 | -0.72% | 320,902 |
| May 11, 2026 | 45.76 | 45.88 | 45.66 | 45.79 | -0.11% | 248,941 |
| May 8, 2026 | 45.76 | 45.86 | 45.61 | 45.84 | +0.81% | 253,958 |
| May 7, 2026 | 46.18 | 46.18 | 45.39 | 45.47 | -1.47% | 543,564 |
| May 6, 2026 | 46.00 | 46.17 | 45.96 | 46.15 | +2.33% | 359,720 |
| May 5, 2026 | 44.91 | 45.13 | 44.80 | 45.10 | +1.14% | 234,627 |
| May 4, 2026 | 44.89 | 45.00 | 44.44 | 44.59 | -1.28% | 363,808 |
| May 1, 2026 | 45.19 | 45.45 | 45.16 | 45.17 | -0.15% | 292,243 |
| Apr 30, 2026 | 44.78 | 45.34 | 44.68 | 45.24 | +2.21% | 433,546 |
| Apr 29, 2026 | 44.44 | 44.45 | 44.06 | 44.26 | -0.85% | 246,865 |
| Apr 28, 2026 | 44.71 | 44.77 | 44.54 | 44.64 | -0.38% | 279,228 |
| Apr 27, 2026 | 45.02 | 45.09 | 44.78 | 44.81 | -0.29% | 272,981 |
| Apr 24, 2026 | 44.78 | 45.05 | 44.70 | 44.94 | +0.38% | 625,562 |
| Apr 23, 2026 | 44.98 | 45.14 | 44.35 | 44.77 | -1.02% | 884,026 |
| Apr 22, 2026 | 45.43 | 45.43 | 45.12 | 45.23 | +0.18% | 224,170 |
| Apr 21, 2026 | 45.78 | 45.87 | 45.12 | 45.15 | -2.02% | 234,798 |
| Apr 20, 2026 | 45.93 | 46.10 | 45.79 | 46.08 | -0.43% | 359,605 |
| Apr 17, 2026 | 46.31 | 46.58 | 46.21 | 46.28 | +1.18% | 294,402 |
| Apr 16, 2026 | 45.92 | 45.96 | 45.58 | 45.74 | -0.09% | 1,599,321 |
| Apr 15, 2026 | 45.72 | 45.82 | 45.61 | 45.78 | -0.15% | 528,396 |
| Apr 14, 2026 | 45.67 | 45.88 | 45.67 | 45.85 | +0.72% | 522,505 |
| Apr 13, 2026 | 44.78 | 45.53 | 44.78 | 45.52 | +0.69% | 530,094 |
| Apr 10, 2026 | 45.36 | 45.49 | 45.09 | 45.21 | +0.18% | 294,747 |
| Apr 9, 2026 | 44.82 | 45.35 | 44.76 | 45.13 | -0.27% | 291,801 |
| Apr 8, 2026 | 45.31 | 45.43 | 44.98 | 45.25 | +3.50% | 326,976 |
| Apr 7, 2026 | 43.45 | 43.84 | 43.13 | 43.72 | -0.09% | 270,080 |
| Apr 6, 2026 | 43.56 | 43.90 | 43.56 | 43.76 | +0.44% | 228,774 |
| Apr 2, 2026 | 42.95 | 43.74 | 42.88 | 43.57 | -0.55% | 282,347 |
| Apr 1, 2026 | 43.77 | 44.09 | 43.63 | 43.81 | +1.58% | 369,587 |
| Mar 31, 2026 | 42.51 | 43.17 | 42.30 | 43.13 | +3.03% | 689,332 |
| Mar 30, 2026 | 42.09 | 42.28 | 41.72 | 41.86 | +0.14% | 599,568 |
| Mar 27, 2026 | 41.98 | 42.18 | 41.65 | 41.80 | -0.67% | 600,189 |
| Mar 26, 2026 | 42.43 | 42.77 | 42.07 | 42.08 | -2.03% | 605,745 |
| Mar 25, 2026 | 43.03 | 43.09 | 42.69 | 42.95 | +1.11% | 645,433 |
| Mar 24, 2026 | 42.14 | 42.74 | 42.13 | 42.48 | -0.59% | 534,733 |
| Mar 23, 2026 | 42.53 | 43.21 | 42.34 | 42.73 | +2.40% | 574,937 |
| Mar 20, 2026 | 42.82 | 42.82 | 41.54 | 41.73 | -2.98% | 778,136 |
| Mar 19, 2026 | 42.37 | 43.20 | 42.36 | 43.01 | -0.16% | 425,770 |
| Mar 18, 2026 | 43.57 | 43.65 | 43.07 | 43.08 | -1.58% | 524,614 |
| Mar 17, 2026 | 43.93 | 44.02 | 43.72 | 43.77 | +0.37% | 648,318 |
| Mar 16, 2026 | 43.42 | 43.71 | 43.36 | 43.61 | +1.80% | 1,422,942 |
| Mar 13, 2026 | 43.45 | 43.63 | 42.80 | 42.84 | -1.11% | 398,199 |
| Mar 12, 2026 | 43.58 | 43.65 | 43.21 | 43.32 | -1.59% | 394,847 |
| Mar 11, 2026 | 43.86 | 44.17 | 43.72 | 44.02 | -0.27% | 383,672 |
| Mar 10, 2026 | 44.34 | 44.78 | 44.08 | 44.14 | +0.30% | 1,779,485 |
| Mar 9, 2026 | 43.19 | 44.16 | 42.77 | 44.01 | +0.48% | 314,227 |
| Mar 6, 2026 | 43.37 | 43.95 | 43.24 | 43.80 | -0.86% | 831,270 |
| Mar 5, 2026 | 44.33 | 44.60 | 43.71 | 44.18 | -1.91% | 489,625 |
| Mar 4, 2026 | 44.79 | 45.06 | 44.63 | 45.04 | +1.03% | 1,026,188 |
| Mar 3, 2026 | 43.96 | 44.71 | 43.52 | 44.58 | -2.62% | 426,112 |
| Mar 2, 2026 | 45.59 | 45.98 | 45.57 | 45.78 | -1.86% | 322,700 |
| Feb 27, 2026 | 46.72 | 46.86 | 46.59 | 46.65 | -0.24% | 312,013 |
| Feb 26, 2026 | 46.66 | 46.78 | 46.42 | 46.76 | +0.10% | 411,672 |
| Feb 25, 2026 | 46.52 | 46.76 | 46.47 | 46.72 | +0.92% | 273,717 |
| Feb 24, 2026 | 46.08 | 46.35 | 46.03 | 46.29 | +0.11% | 378,984 |
| Feb 23, 2026 | 46.40 | 46.52 | 46.09 | 46.24 | -0.29% | 357,213 |
| Feb 20, 2026 | 46.00 | 46.42 | 45.97 | 46.38 | +0.66% | 367,199 |
| Feb 19, 2026 | 45.85 | 46.07 | 45.77 | 46.07 | -0.17% | 538,180 |
| Feb 18, 2026 | 46.14 | 46.35 | 46.05 | 46.15 | +0.09% | 353,213 |
| Feb 17, 2026 | 45.81 | 46.16 | 45.61 | 46.11 | +0.09% | 423,053 |
| Feb 13, 2026 | 45.90 | 46.13 | 45.68 | 46.07 | +0.24% | 601,814 |
| Feb 12, 2026 | 46.49 | 46.52 | 45.83 | 45.96 | -0.99% | 955,467 |
| Feb 11, 2026 | 46.47 | 46.49 | 46.13 | 46.42 | +0.37% | 448,829 |
| Feb 10, 2026 | 46.34 | 46.42 | 46.23 | 46.25 | +0.19% | 670,627 |
| Feb 9, 2026 | 45.74 | 46.19 | 45.71 | 46.16 | +1.47% | 668,079 |
| Feb 6, 2026 | 45.15 | 45.56 | 44.95 | 45.49 | +2.06% | 727,044 |
| Feb 5, 2026 | 44.69 | 45.03 | 44.55 | 44.57 | -1.35% | 558,727 |
| Feb 4, 2026 | 45.43 | 45.50 | 45.00 | 45.18 | +0.42% | 480,741 |
| Feb 3, 2026 | 44.81 | 45.05 | 44.65 | 44.99 | +0.07% | 475,313 |
| Feb 2, 2026 | 44.68 | 44.97 | 44.56 | 44.96 | +0.83% | 301,991 |
| Jan 30, 2026 | 44.93 | 45.00 | 44.44 | 44.59 | -1.20% | 465,893 |
| Jan 29, 2026 | 45.23 | 45.34 | 44.63 | 45.13 | +0.58% | 497,821 |
| Jan 28, 2026 | 44.98 | 45.01 | 44.67 | 44.87 | -0.84% | 675,701 |
| Jan 27, 2026 | 45.03 | 45.34 | 45.01 | 45.25 | +1.57% | 449,813 |
| Jan 26, 2026 | 44.60 | 44.70 | 44.53 | 44.55 | +0.54% | 440,732 |
| Jan 23, 2026 | 43.99 | 44.33 | 43.89 | 44.31 | +0.48% | 445,706 |
| Jan 22, 2026 | 44.09 | 44.20 | 43.98 | 44.10 | +0.62% | 482,963 |
| Jan 21, 2026 | 43.59 | 43.93 | 43.38 | 43.83 | +0.76% | 1,236,830 |
| Jan 20, 2026 | 43.47 | 43.80 | 43.42 | 43.50 | -1.36% | 574,815 |
| Jan 16, 2026 | 44.07 | 44.10 | 43.89 | 44.10 | +0.23% | 618,268 |
| Jan 15, 2026 | 44.09 | 44.15 | 43.99 | 44.00 | -0.14% | 836,118 |
| Jan 14, 2026 | 44.01 | 44.09 | 43.92 | 44.06 | +0.39% | 429,146 |
| Jan 13, 2026 | 44.04 | 44.05 | 43.80 | 43.89 | -0.61% | 496,011 |
| Jan 12, 2026 | 44.09 | 44.19 | 44.03 | 44.16 | +0.55% | 653,914 |
| Jan 9, 2026 | 43.78 | 43.96 | 43.68 | 43.92 | +0.57% | 386,591 |
| Jan 8, 2026 | 43.47 | 43.67 | 43.44 | 43.67 | +0.21% | 3,661,952 |
| Jan 7, 2026 | 43.72 | 43.73 | 43.58 | 43.58 | -0.41% | 603,928 |
| Jan 6, 2026 | 43.78 | 43.84 | 43.66 | 43.76 | +0.07% | 461,463 |
| Jan 5, 2026 | 43.31 | 43.75 | 43.31 | 43.73 | +1.06% | 399,310 |
| Jan 2, 2026 | 43.29 | 43.33 | 43.10 | 43.27 | +0.77% | 437,967 |
| Dec 31, 2025 | 43.06 | 43.06 | 42.91 | 42.94 | -0.49% | 477,422 |
| Dec 30, 2025 | 43.21 | 43.30 | 43.13 | 43.15 | +0.16% | 467,081 |
| Dec 29, 2025 | 43.08 | 43.15 | 42.99 | 43.08 | -0.30% | 331,379 |
| Dec 26, 2025 | 43.17 | 43.23 | 43.11 | 43.21 | +0.16% | 201,471 |
| Dec 24, 2025 | 43.15 | 43.19 | 43.07 | 43.14 | +0.02% | 143,990 |
| Dec 23, 2025 | 43.11 | 43.16 | 43.05 | 43.13 | +0.02% | 437,106 |
| Dec 22, 2025 | 42.99 | 43.13 | 42.96 | 43.12 | +0.49% | 276,316 |
| Dec 19, 2025 | 42.86 | 43.06 | 42.86 | 42.91 | +0.47% | 377,849 |
| Dec 18, 2025 | 42.76 | 42.92 | 42.62 | 42.71 | +0.73% | 315,083 |
| Dec 17, 2025 | 42.63 | 42.71 | 42.38 | 42.40 | -0.77% | 409,893 |
| Dec 16, 2025 | 42.82 | 42.84 | 42.59 | 42.73 | -0.28% | 293,139 |
| Dec 15, 2025 | 42.91 | 42.97 | 42.73 | 42.85 | +0.73% | 255,796 |
| Dec 12, 2025 | 42.79 | 42.90 | 42.40 | 42.54 | -0.64% | 2,086,945 |
| Dec 11, 2025 | 42.64 | 42.86 | 42.64 | 42.81 | +0.80% | 487,635 |
| Dec 10, 2025 | 42.05 | 42.56 | 42.02 | 42.47 | +1.05% | 285,230 |
| Dec 9, 2025 | 42.09 | 42.19 | 41.94 | 42.03 | +0.10% | 240,250 |
| Dec 8, 2025 | 42.10 | 42.11 | 41.93 | 41.99 | -0.31% | 241,361 |
| Dec 5, 2025 | 42.22 | 42.33 | 42.03 | 42.12 | +0.02% | 487,775 |
| Dec 4, 2025 | 42.19 | 42.23 | 42.04 | 42.11 | +0.31% | 223,851 |
| Dec 3, 2025 | 41.79 | 41.99 | 41.79 | 41.98 | +0.38% | 281,097 |
| Dec 2, 2025 | 41.87 | 41.87 | 41.70 | 41.82 | +0.36% | 222,102 |
| Dec 1, 2025 | 41.74 | 41.85 | 41.66 | 41.67 | -0.48% | 169,453 |
| Nov 28, 2025 | 41.68 | 41.89 | 41.68 | 41.87 | +0.40% | 120,227 |
| Nov 26, 2025 | 41.46 | 41.77 | 41.46 | 41.70 | +1.03% | 288,318 |
| Nov 25, 2025 | 40.97 | 41.30 | 40.95 | 41.28 | +1.25% | 386,368 |
| Nov 24, 2025 | 40.64 | 40.83 | 40.59 | 40.77 | +0.17% | 240,606 |
| Nov 21, 2025 | 40.42 | 40.77 | 40.27 | 40.70 | +1.62% | 462,562 |
| Nov 20, 2025 | 40.83 | 40.90 | 40.05 | 40.05 | -1.31% | 680,280 |
| Nov 19, 2025 | 40.70 | 40.85 | 40.45 | 40.58 | -0.37% | 289,169 |
| Nov 18, 2025 | 40.67 | 40.87 | 40.53 | 40.73 | -1.19% | 289,234 |
| Nov 17, 2025 | 41.40 | 41.53 | 41.03 | 41.22 | -1.25% | 352,362 |
| Nov 14, 2025 | 41.53 | 41.83 | 41.50 | 41.74 | -0.26% | 382,805 |
| Nov 13, 2025 | 42.18 | 42.23 | 41.80 | 41.85 | -0.95% | 416,703 |
| Nov 12, 2025 | 42.04 | 42.29 | 42.04 | 42.25 | +0.62% | 279,966 |
| Nov 11, 2025 | 41.85 | 42.02 | 41.83 | 41.99 | +0.72% | 290,145 |
| Nov 10, 2025 | 41.50 | 41.74 | 41.42 | 41.69 | +1.02% | 253,942 |
| Nov 7, 2025 | 40.91 | 41.35 | 40.87 | 41.27 | +0.46% | 304,324 |
| Nov 6, 2025 | 41.19 | 41.28 | 40.99 | 41.08 | -0.27% | 318,377 |
| Nov 5, 2025 | 40.96 | 41.24 | 40.96 | 41.19 | +0.91% | 287,060 |
| Nov 4, 2025 | 40.84 | 41.06 | 40.82 | 40.82 | -1.38% | 258,756 |
| Nov 3, 2025 | 41.29 | 41.39 | 41.15 | 41.39 | +0.21% | 222,257 |
| Oct 31, 2025 | 41.28 | 41.34 | 41.15 | 41.30 | -0.18% | 239,285 |
| Oct 30, 2025 | 41.25 | 41.52 | 41.24 | 41.38 | -0.27% | 215,707 |
| Oct 29, 2025 | 41.76 | 41.80 | 41.33 | 41.49 | -0.72% | 292,120 |
Daily open, high, low, close and volume for Goldman Sachs ActiveBeta International Equity ETF (GSIE). Showing 250 trading days. Unadjusted prices.