NYSEArca - Delayed Quote
USD
Goldman Sachs ActiveBeta International Equity ETF (GSIE)
46.15
-0.38
(-0.82%)
At close: October 30 at 4:00:00 PM EDT
Trade GSIE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.20
46.31
45.87
46.15
46.15
428,800
Oct 29, 2026
46.37
46.57
46.35
46.53
46.53
335,500
Oct 28, 2026
46.12
46.35
46.05
46.29
46.29
389,500
Oct 27, 2026
46.14
46.33
46.02
46.28
46.28
359,800
Oct 26, 2026
46.14
46.24
46.05
46.05
46.05
335,500
Oct 23, 2026
45.72
46.00
45.64
45.88
45.88
313,300
Oct 22, 2026
46.10
46.15
45.90
46.06
46.06
493,300
Oct 21, 2026
46.52
46.53
46.21
46.41
46.41
543,100
Oct 20, 2026
45.97
46.39
45.92
46.21
46.21
304,300
Oct 19, 2026
45.95
46.08
45.83
45.83
45.83
276,900
Oct 16, 2026
46.44
46.52
45.96
46.08
46.08
263,200
Oct 15, 2026
45.82
46.14
45.67
46.12
46.12
281,400
Oct 14, 2026
45.69
45.78
45.50
45.62
45.62
598,300
Oct 13, 2026
46.00
46.03
45.81
45.96
45.96
273,300
Oct 12, 2026
45.73
45.78
45.61
45.64
45.64
324,000
Oct 9, 2026
45.64
45.79
45.58
45.76
45.76
288,000
Oct 8, 2026
45.27
45.47
45.13
45.44
45.44
728,900
Oct 7, 2026
45.50
45.62
45.38
45.55
45.55
591,500
Oct 6, 2026
46.08
46.22
46.03
46.04
46.04
373,400
Oct 5, 2026
45.67
45.97
45.54
45.89
45.89
503,000
Oct 2, 2026
45.76
45.96
45.61
45.91
45.91
1,502,800
Oct 1, 2026
45.71
45.71
45.23
45.44
45.44
524,400
Sep 30, 2026
46.34
46.34
45.84
45.84
45.84
468,900
Sep 29, 2026
46.27
46.27
45.91
46.19
46.19
358,800
Sep 28, 2026
46.43
46.67
46.28
46.51
46.51
242,900
Sep 25, 2026
46.51
46.73
46.38
46.67
46.67
377,000
Sep 24, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
46.26
46.41
46.01
46.24
46.24
712,600
Sep 23, 2026
46.96
47.28
46.55
46.66
46.40
379,900
Sep 22, 2026
47.46
47.58
47.21
47.44
47.18
272,600
Sep 21, 2026
47.25
47.35
47.08
47.28
47.02
252,300
Sep 18, 2026
46.86
46.90
46.69
46.87
46.61
332,100
Sep 17, 2026
47.37
47.40
47.23
47.28
47.02
210,700
Sep 16, 2026
47.25
47.62
46.60
46.87
46.61
328,700
Sep 15, 2026
47.05
47.08
46.89
47.04
46.78
447,400
Sep 14, 2026
47.16
47.49
47.06
47.23
46.97
333,400
Sep 11, 2026
47.61
47.65
47.44
47.45
47.19
254,400
Sep 10, 2026
47.24
47.41
47.06
47.12
46.86
270,100
Sep 9, 2026
47.80
47.80
47.46
47.49
47.23
372,100
Sep 8, 2026
48.14
48.22
47.96
47.98
47.71
368,800
Sep 4, 2026
48.12
48.40
48.12
48.31
48.04
304,800
Sep 3, 2026
48.07
48.33
47.97
48.26
47.99
312,400
Sep 2, 2026
47.45
47.69
47.44
47.66
47.39
363,000
Sep 1, 2026
47.58
47.73
47.30
47.39
47.13
471,200
Aug 31, 2026
48.07
48.07
47.77
47.87
47.60
296,300
Aug 28, 2026
48.27
48.49
47.85
47.97
47.70
383,200
Aug 27, 2026
48.15
48.15
47.92
48.11
47.84
250,900
Aug 26, 2026
48.40
48.47
48.19
48.23
47.96
299,800
Aug 25, 2026
48.32
48.49
48.22
48.46
48.19
261,900
Aug 24, 2026
48.06
48.16
48.01
48.11
47.84
280,200
Aug 21, 2026
48.12
48.21
48.01
48.15
47.88
876,500
Aug 20, 2026
47.79
47.99
47.71
47.83
47.56
309,900
Aug 19, 2026
48.02
48.12
47.85
47.97
47.71
329,200
Aug 18, 2026
47.93
48.04
47.69
47.74
47.47
268,600
Aug 17, 2026
48.24
48.35
48.12
48.18
47.91
380,700
Aug 14, 2026
48.32
48.38
48.21
48.29
48.02
266,300
Aug 13, 2026
48.24
48.31
48.13
48.25
47.98
240,000
Aug 12, 2026
48.20
48.28
48.05
48.15
47.88
1,444,300
Aug 11, 2026
48.14
48.25
47.95
48.04
47.77
300,500
Aug 10, 2026
48.10
48.16
48.02
48.06
47.79
219,700
Aug 7, 2026
48.25
48.30
48.09
48.26
47.99
315,800
Aug 6, 2026
47.87
47.93
47.65
47.73
47.46
331,600
Aug 5, 2026
47.88
47.94
47.69
47.75
47.48
252,500
Aug 4, 2026
47.38
47.71
47.36
47.62
47.35
337,900
Aug 3, 2026
47.06
47.25
47.06
47.25
46.99
210,600
Jul 31, 2026
46.98
47.12
46.59
47.01
46.75
376,900
Jul 30, 2026
46.85
47.34
46.78
47.31
47.05
417,600
Jul 29, 2026
46.34
46.81
46.04
46.21
45.95
403,400
Jul 28, 2026
46.00
46.45
46.00
46.33
46.07
306,000
Jul 27, 2026
46.32
46.42
46.03
46.23
45.97
869,400
Jul 24, 2026
45.92
46.18
45.87
45.94
45.68
266,900
Jul 23, 2026
45.68
45.87
45.57
45.73
45.48
339,900
Jul 22, 2026
46.32
46.43
46.26
46.27
46.01
232,800
Jul 21, 2026
45.94
46.22
45.79
46.20
45.94
286,800
Jul 20, 2026
45.95
46.11
45.60
45.65
45.40
340,000
Jul 17, 2026
45.70
46.08
45.68
45.99
45.73
730,500
Jul 16, 2026
46.09
46.33
46.03
46.18
45.92
532,300
Jul 15, 2026
46.25
46.47
46.08
46.43
46.17
315,500
Jul 14, 2026
46.17
46.41
46.04
46.05
45.79
340,300
Jul 13, 2026
45.95
45.99
45.64
45.72
45.47
303,900
Jul 10, 2026
45.94
46.12
45.78
46.07
45.81
385,400
Jul 9, 2026
45.65
45.91
45.65
45.79
45.53
281,300
Jul 8, 2026
45.40
45.60
45.14
45.58
45.33
488,800
Jul 7, 2026
46.27
46.36
45.85
45.96
45.70
338,100
Jul 6, 2026
46.23
46.41
46.14
46.41
46.15
459,000
Jul 2, 2026
46.05
46.29
45.69
45.95
45.69
954,800
Jul 1, 2026
45.32
45.60
45.29
45.47
45.22
824,900
Jun 30, 2026
45.50
45.74
45.43
45.70
45.45
532,900
Jun 29, 2026
45.36
45.57
45.15
45.55
45.30
458,300
Jun 26, 2026
45.26
45.50
45.19
45.23
44.98
276,300
Jun 25, 2026
45.54
45.68
45.29
45.47
45.22
269,000
Jun 24, 2026
0.588
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
44.99
45.18
44.90
45.03
44.78
384,300
Jun 23, 2026
45.60
45.87
45.58
45.69
44.85
354,800
Jun 22, 2026
46.30
46.53
46.30
46.37
45.52
414,000
Jun 18, 2026
46.41
46.47
46.25
46.32
45.47
966,300
Jun 17, 2026
46.74
46.90
46.11
46.22
45.37
805,300
Jun 16, 2026
46.54
46.65
46.43
46.43
45.58
317,400
Jun 15, 2026
46.65
46.65
46.32
46.32
45.47
410,400
Jun 12, 2026
45.95
46.22
45.78
46.08
45.23
351,900
Jun 11, 2026
45.11
46.01
44.94
45.94
45.10
839,200
Jun 10, 2026
44.96
45.26
44.70
44.72
43.90
735,300
Jun 9, 2026
45.51
45.73
44.60
45.20
44.37
620,500
Jun 8, 2026
45.36
45.40
45.07
45.13
44.30
814,500
Jun 5, 2026
45.70
45.70
44.84
44.99
44.16
319,800
Jun 4, 2026
45.83
46.04
45.81
46.02
45.17
290,200
Jun 3, 2026
45.72
45.81
45.57
45.58
44.74
479,200
Jun 2, 2026
45.72
45.99
45.72
45.96
45.12
1,141,100
Jun 1, 2026
45.55
45.91
45.41
45.69
44.85
370,500
May 29, 2026
45.99
46.22
45.92
45.96
45.12
389,200
May 28, 2026
45.63
45.97
45.55
45.85
45.01
405,200
May 27, 2026
46.06
46.09
45.85
45.96
45.12
279,300
May 26, 2026
46.10
46.18
45.88
46.03
45.18
324,000
May 22, 2026
45.76
45.83
45.57
45.63
44.79
328,200
May 21, 2026
45.27
45.97
45.17
45.82
44.98
467,800
May 20, 2026
45.00
45.74
44.96
45.68
44.84
464,300
May 19, 2026
44.98
45.17
44.90
44.96
44.13
342,100
May 18, 2026
45.18
45.27
44.90
45.21
44.38
316,200
May 15, 2026
44.96
44.99
44.76
44.84
44.02
343,100
May 14, 2026
45.57
45.67
45.49
45.51
44.67
239,800
May 13, 2026
45.36
45.64
45.30
45.64
44.80
274,100
May 12, 2026
45.33
45.50
45.14
45.46
44.62
320,900
May 11, 2026
45.76
45.88
45.66
45.79
44.95
248,900
May 8, 2026
45.76
45.86
45.61
45.84
45.00
254,000
May 7, 2026
46.18
46.18
45.39
45.47
44.63
543,600
May 6, 2026
46.00
46.17
45.96
46.15
45.30
359,700
May 5, 2026
44.91
45.13
44.80
45.10
44.27
234,600
May 4, 2026
44.89
45.00
44.44
44.59
43.77
363,800
May 1, 2026
45.19
45.44
45.16
45.17
44.34
292,200
Apr 30, 2026
44.78
45.33
44.68
45.24
44.41
433,500
Apr 29, 2026
44.44
44.45
44.06
44.26
43.45
246,900
Apr 28, 2026
44.71
44.77
44.54
44.64
43.82
279,200
Apr 27, 2026
45.02
45.10
44.78
44.81
43.99
273,000
Apr 24, 2026
44.78
45.05
44.70
44.94
44.11
625,600
Apr 23, 2026
44.98
45.14
44.35
44.77
43.95
884,000
Apr 22, 2026
45.43
45.43
45.12
45.23
44.40
224,200
Apr 21, 2026
45.78
45.87
45.12
45.15
44.32
235,300
Apr 20, 2026
45.93
46.10
45.79
46.08
45.23
359,700
Apr 17, 2026
46.31
46.58
46.21
46.28
45.43
294,400
Apr 16, 2026
45.92
45.96
45.58
45.74
44.90
1,599,300
Apr 15, 2026
45.72
45.82
45.61
45.78
44.94
528,400
Apr 14, 2026
45.67
45.88
45.67
45.85
45.01
522,500
Apr 13, 2026
44.78
45.53
44.78
45.52
44.68
530,200
Apr 10, 2026
45.36
45.49
45.09
45.21
44.38
294,800
Apr 9, 2026
44.82
45.35
44.76
45.13
44.30
291,900
Apr 8, 2026
45.31
45.43
44.98
45.25
44.42
327,000
Apr 7, 2026
43.45
43.83
43.13
43.72
42.92
270,100
Apr 6, 2026
43.56
43.90
43.56
43.76
42.96
228,800
Apr 2, 2026
42.95
43.74
42.88
43.57
42.77
282,300
Apr 1, 2026
43.77
44.09
43.63
43.81
43.01
369,600
Mar 31, 2026
42.51
43.17
42.30
43.13
42.34
689,300
Mar 30, 2026
42.09
42.28
41.72
41.86
41.09
599,600
Mar 27, 2026
41.98
42.18
41.65
41.80
41.03
600,200
Mar 26, 2026
42.43
42.78
42.07
42.08
41.31
605,700
Mar 25, 2026
0.143
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
43.03
43.08
42.69
42.95
42.16
645,400
Mar 24, 2026
42.14
42.74
42.13
42.48
41.56
534,700
Mar 23, 2026
42.53
43.21
42.34
42.73
41.80
574,900
Mar 20, 2026
42.82
42.82
41.54
41.73
40.83
778,100
Mar 19, 2026
42.37
43.20
42.36
43.01
42.08
425,800
Mar 18, 2026
43.57
43.65
43.07
43.08
42.15
524,600
Mar 17, 2026
43.93
44.02
43.72
43.77
42.82
648,300
Mar 16, 2026
43.42
43.71
43.36
43.61
42.66
1,422,900
Mar 13, 2026
43.45
43.63
42.80
42.84
41.91
398,200
Mar 12, 2026
43.58
43.65
43.21
43.32
42.38
394,800
Mar 11, 2026
43.86
44.17
43.72
44.02
43.07
383,700
Mar 10, 2026
44.34
44.78
44.08
44.14
43.18
1,779,500
Mar 9, 2026
43.19
44.16
42.78
44.01
43.06
314,200
Mar 6, 2026
43.37
43.95
43.24
43.80
42.85
831,300
Mar 5, 2026
44.33
44.60
43.71
44.18
43.22
489,600
Mar 4, 2026
44.79
45.06
44.63
45.04
44.06
1,026,200
Mar 3, 2026
43.96
44.71
43.53
44.58
43.61
426,100
Mar 2, 2026
45.59
45.98
45.57
45.78
44.79
322,700
Feb 27, 2026
46.72
46.86
46.59
46.65
45.64
312,000
Feb 26, 2026
46.66
46.78
46.42
46.76
45.75
411,700
Feb 25, 2026
46.52
46.76
46.47
46.72
45.70
273,700
Feb 24, 2026
46.08
46.35
46.03
46.29
45.29
379,000
Feb 23, 2026
46.40
46.52
46.09
46.24
45.24
357,200
Feb 20, 2026
46.00
46.42
45.97
46.38
45.37
367,200
Feb 19, 2026
45.85
46.07
45.77
46.07
45.07
538,200
Feb 18, 2026
46.14
46.35
46.04
46.15
45.15
353,200
Feb 17, 2026
45.81
46.15
45.61
46.11
45.11
423,100
Feb 13, 2026
45.90
46.13
45.68
46.07
45.07
601,800
Feb 12, 2026
46.49
46.51
45.83
45.96
44.96
955,500
Feb 11, 2026
46.47
46.49
46.13
46.42
45.41
448,800
Feb 10, 2026
46.34
46.42
46.24
46.25
45.25
670,600
Feb 9, 2026
45.74
46.19
45.71
46.16
45.16
668,100
Feb 6, 2026
45.15
45.56
44.95
45.49
44.50
727,000
Feb 5, 2026
44.69
45.03
44.55
44.57
43.60
558,700
Feb 4, 2026
45.43
45.50
45.00
45.18
44.20
480,700
Feb 3, 2026
44.81
45.05
44.65
44.99
44.01
475,300
Feb 2, 2026
44.68
44.97
44.56
44.96
43.99
302,000
Jan 30, 2026
44.93
45.00
44.44
44.59
43.62
465,900
Jan 29, 2026
45.23
45.34
44.63
45.13
44.15
497,800
Jan 28, 2026
44.98
45.01
44.67
44.87
43.90
675,700
Jan 27, 2026
45.03
45.34
45.01
45.25
44.27
449,800
Jan 26, 2026
44.60
44.71
44.53
44.55
43.58
440,700
Jan 23, 2026
43.99
44.33
43.89
44.31
43.35
445,700
Jan 22, 2026
44.09
44.20
43.99
44.10
43.14
483,000
Jan 21, 2026
43.59
43.93
43.38
43.83
42.88
1,236,800
Jan 20, 2026
43.47
43.79
43.42
43.50
42.56
574,800
Jan 16, 2026
44.07
44.10
43.89
44.10
43.14
618,300
Jan 15, 2026
44.09
44.15
43.99
44.00
43.05
836,100
Jan 14, 2026
44.01
44.09
43.92
44.06
43.10
429,100
Jan 13, 2026
44.04
44.05
43.80
43.89
42.94
496,000
Jan 12, 2026
44.09
44.19
44.03
44.16
43.20
653,900
Jan 9, 2026
43.78
43.96
43.68
43.92
42.97
386,600
Jan 8, 2026
43.47
43.67
43.44
43.67
42.72
3,662,000
Jan 7, 2026
43.72
43.73
43.58
43.58
42.64
603,900
Jan 6, 2026
43.78
43.84
43.66
43.76
42.81
461,500
Jan 5, 2026
43.31
43.75
43.31
43.73
42.78
399,300
Jan 2, 2026
43.29
43.33
43.10
43.27
42.33
438,000
Dec 31, 2025
43.06
43.06
42.90
42.94
42.01
477,400
Dec 30, 2025
43.21
43.30
43.13
43.15
42.21
467,100
Dec 29, 2025
43.08
43.15
42.99
43.08
42.15
331,400
Dec 26, 2025
43.17
43.22
43.11
43.21
42.27
201,500
Dec 24, 2025
43.15
43.19
43.07
43.14
42.20
144,000
Dec 23, 2025
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
43.11
43.15
43.06
43.13
42.20
438,200
Dec 22, 2025
42.99
43.13
42.96
43.12
41.97
276,800
Dec 19, 2025
42.86
43.06
42.86
42.91
41.77
377,800
Dec 18, 2025
42.76
42.92
42.62
42.71
41.57
319,500
Dec 17, 2025
42.63
42.71
42.38
42.40
41.27
413,300
Dec 16, 2025
42.82
42.84
42.60
42.73
41.59
295,700
Dec 15, 2025
42.91
42.97
42.73
42.85
41.71
259,500
Dec 12, 2025
42.79
42.90
42.40
42.54
41.40
2,095,700
Dec 11, 2025
42.64
42.86
42.64
42.81
41.67
488,200
Dec 10, 2025
42.05
42.56
42.02
42.47
41.34
286,000
Dec 9, 2025
42.09
42.19
41.94
42.03
40.91
240,800
Dec 8, 2025
42.10
42.11
41.93
41.99
40.87
241,800
Dec 5, 2025
42.22
42.33
42.03
42.12
41.00
489,100
Dec 4, 2025
42.19
42.23
42.04
42.11
40.99
224,300
Dec 3, 2025
41.79
41.99
41.79
41.98
40.86
281,800
Dec 2, 2025
41.87
41.87
41.69
41.82
40.71
222,200
Dec 1, 2025
41.74
41.85
41.67
41.67
40.56
170,100
Nov 28, 2025
41.68
41.89
41.68
41.87
40.75
120,600
Nov 26, 2025
41.46
41.77
41.46
41.71
40.59
289,300
Nov 25, 2025
40.97
41.31
40.95
41.28
40.18
387,500
Nov 24, 2025
40.64
40.83
40.58
40.77
39.68
240,600
Nov 21, 2025
40.42
40.77
40.27
40.70
39.62
467,200
Nov 20, 2025
40.83
40.90
40.05
40.05
38.98
688,700
Nov 19, 2025
40.70
40.85
40.46
40.58
39.50
290,200
Nov 18, 2025
40.67
40.87
40.53
40.73
39.64
291,500
Nov 17, 2025
41.40
41.53
41.03
41.22
40.12
353,400
Nov 14, 2025
41.53
41.83
41.50
41.74
40.63
385,300
Nov 13, 2025
42.18
42.24
41.81
41.85
40.73
417,500
Nov 12, 2025
42.04
42.29
42.04
42.25
41.12
280,300
Nov 11, 2025
41.85
42.03
41.83
41.99
40.87
290,300
Nov 10, 2025
41.50
41.74
41.42
41.69
40.58
254,000
Nov 7, 2025
40.91
41.35
40.87
41.27
40.17
304,600
Nov 6, 2025
41.19
41.28
40.99
41.08
39.99
318,800
Nov 5, 2025
40.96
41.24
40.96
41.19
40.09
287,500
Nov 4, 2025
40.84
41.06
40.82
40.82
39.73
259,400
Nov 3, 2025
41.29
41.39
41.15
41.39
40.29
222,400
Oct 31, 2025
41.28
41.34
41.15
41.31
40.20
239,300
