Quantcast

Goldman Sachs ActiveBeta International Equity ETF Historical Stock Prices

(ETF)
GSIE 
$27.4264
*  
0.3936
1.41%
Get GSIE Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading GSIE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.70 27.7899 27.3423 27.4264 149,703
10/18/2018 27.78 27.7899 27.3423 27.4264 149,703
10/17/2018 27.93 27.94 27.72 27.82 1,046,145
10/16/2018 27.9 28.0599 27.8501 28.03 299,865
10/15/2018 27.56 27.68 27.4836 27.64 164,844
10/12/2018 27.75 27.75 27.38 27.65 254,995
10/11/2018 27.81 27.86 27.3408 27.5 603,960
10/10/2018 28.44 28.44 27.831 27.9 133,416
10/09/2018 28.38 28.59 28.28 28.54 161,022
10/08/2018 28.47 28.63 28.4187 28.61 92,867
10/05/2018 28.87 28.9 28.6612 28.74 90,921
10/04/2018 29.13 29.13 28.8208 28.96 71,450
10/03/2018 29.45 29.5 29.31 29.4 155,652
10/02/2018 29.35 29.4199 29.2801 29.4 341,816
10/01/2018 29.65 29.73 29.55 29.6 293,348
09/28/2018 29.53 29.6506 29.5001 29.56 72,399
09/27/2018 29.74 29.86 29.6401 29.73 72,512
09/26/2018 29.83 30.01 29.8 29.84 165,474
09/25/2018 29.9 29.96 29.78 29.82 103,358
09/24/2018 29.79 29.8 29.6301 29.68 93,734
09/21/2018 29.82 29.91 29.7901 29.86 96,186
09/20/2018 29.82 29.9 29.7101 29.884 81,590
09/19/2018 29.53 29.629 29.4806 29.59 234,029
09/18/2018 29.37 29.549 29.37 29.49 90,597
09/17/2018 29.29 29.3499 29.19 29.21 104,765
09/14/2018 29.19 29.23 29.045 29.18 131,219
09/13/2018 29.24 29.25 29.0609 29.1 155,293
09/12/2018 28.95 29.0899 28.88 29.05 373,629
09/11/2018 28.69 28.85 28.65 28.84 642,948
09/10/2018 28.83 28.83 28.72 28.7599 78,164
09/07/2018 28.61 28.69 28.53 28.57 151,859
09/06/2018 28.87 28.9355 28.6801 28.83 104,019
09/05/2018 29.01 29.01 28.8201 28.9187 93,466
09/04/2018 29.11 29.2099 29.0332 29.19 216,473
08/31/2018 29.48 29.5782 29.3401 29.45 118,104
08/30/2018 29.66 29.7345 29.63 29.67 88,164
08/29/2018 29.74 29.9 29.705 29.89 205,494
08/28/2018 29.85 29.8699 29.71 29.72 64,756
08/27/2018 29.59 29.8 29.59 29.8 487,124
08/24/2018 29.29 29.46 29.2701 29.41 84,827
08/23/2018 29.29 29.3392 29.17 29.23 142,266
08/22/2018 29.43 29.469 29.36 29.43 232,678
08/21/2018 29.31 29.3899 29.2201 29.33 136,815
08/20/2018 29.07 29.14 29.0201 29.1 111,471
08/17/2018 28.78 29.0254 28.74 29 174,459
08/16/2018 28.77 28.879 28.7133 28.799 132,247
08/15/2018 28.7 28.7 28.408 28.64 314,504
08/14/2018 29.04 29.0516 28.93 29 113,265
08/13/2018 29.034 29.1 28.9 28.97 107,832
08/10/2018 29.15 29.1506 29 29.1 150,921
08/09/2018 29.68 29.7197 29.54 29.61 280,683
08/08/2018 29.63 29.7 29.5211 29.67 99,729
08/07/2018 29.75 29.81 29.63 29.64 137,941
08/06/2018 29.53 29.62 29.41 29.59 121,832
08/03/2018 29.52 29.7 29.52 29.7 174,761
08/02/2018 29.58 29.69 29.5 29.66 232,607
08/01/2018 29.93 29.9807 29.8 29.83 53,456
07/31/2018 30.03 30.07 29.925 30.01 137,987
07/30/2018 30.11 30.11 29.94 30 75,705
07/27/2018 30.12 30.15 29.97 30.04 83,530
07/26/2018 30 30.0899 29.97 29.99 148,413
07/25/2018 29.94 30.185 29.83 30.16 81,041
07/24/2018 29.96 30.0304 29.7905 29.85 93,972
07/23/2018 29.76 29.772 29.68 29.758 100,496
07/20/2018 29.72 29.86 29.7001 29.84 87,576
07/19/2018 29.6 29.7399 29.56 29.6502 179,628
07/18/2018 29.74 29.82 29.67 29.78 102,598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio