Indicators

GS Activebeta International Equity ETF (NY: GSIE )

34.87 +0.34 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.61	32.73	32.60	32.63	294,920	+0.06(+0.17%)
May 27, 2021	32.56	32.62	32.49	32.57	245,233	+0.11(+0.34%)
May 26, 2021	32.46	32.57	32.45	32.46	306,344	-0.05(-0.14%)
May 25, 2021	32.58	32.59	32.45	32.51	299,954	+0.02(+0.06%)
May 24, 2021	32.43	32.54	32.37	32.49	302,460	+0.19(+0.60%)
May 21, 2021	32.36	32.38	32.20	32.30	140,101	+0.04(+0.11%)
May 20, 2021	32.03	32.31	32.03	32.26	186,190	+0.41(+1.30%)
May 19, 2021	31.71	31.96	31.59	31.85	307,180	-0.23(-0.72%)
May 18, 2021	32.23	32.23	32.07	32.08	193,413	+0.15(+0.46%)
May 17, 2021	31.84	31.97	31.81	31.93	246,381	-0.08(-0.26%)
May 14, 2021	31.77	32.02	31.76	32.01	315,426	+0.54(+1.73%)
May 13, 2021	31.29	31.54	31.27	31.47	634,547	+0.18(+0.59%)
May 12, 2021	31.55	31.69	31.24	31.28	250,790	-0.53(-1.68%)
May 11, 2021	31.60	31.85	31.57	31.82	386,781	-0.34(-1.06%)
May 10, 2021	32.39	32.44	32.16	32.16	260,307	-0.21(-0.65%)
May 07, 2021	32.04	32.37	31.99	32.37	231,498	+0.41(+1.30%)
May 06, 2021	31.72	31.96	31.65	31.96	341,923	+0.19(+0.61%)
May 05, 2021	31.70	32.01	31.60	31.76	243,997	+0.41(+1.29%)
May 04, 2021	31.43	31.49	31.15	31.36	357,701	-0.37(-1.16%)

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.