Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
BATS: GSEE · Real-Time Price · USD
47.35
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
GSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.40 | 47.60 | 46.40 | 47.35 | 47.35 | 2.06% | 5,587 |
| May 9, 2025 | 46.81 | 46.81 | 46.40 | 46.40 | 46.40 | 0.42% | 2,802 |
| May 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.29% | 18 |
| May 7, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.95% | 1,557 |
| May 6, 2025 | 46.90 | 46.90 | 46.77 | 46.78 | 46.78 | -0.48% | 3,303 |
| May 5, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.90% | 137 |
| May 2, 2025 | 46.70 | 46.70 | 46.59 | 46.59 | 46.59 | 2.67% | 480 |
| May 1, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.15% | 20 |
| Apr 30, 2025 | 44.96 | 45.31 | 44.96 | 45.31 | 45.31 | 0.46% | 763 |
| Apr 29, 2025 | 45.18 | 45.18 | 45.10 | 45.10 | 45.10 | 0.22% | 65,502 |
| Apr 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.21% | 44 |
| Apr 25, 2025 | 44.87 | 44.91 | 44.86 | 44.91 | 44.91 | -0.30% | 1,113 |
| Apr 24, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.90% | 8 |
| Apr 23, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.16% | 76 |
| Apr 22, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.43% | 124 |
| Apr 21, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.01% | 56 |
| Apr 17, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.87% | 65 |
| Apr 16, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.26% | 102 |
| Apr 15, 2025 | 43.86 | 43.86 | 43.68 | 43.68 | 43.68 | 0.01% | 497 |
| Apr 14, 2025 | 43.58 | 43.67 | 43.51 | 43.67 | 43.67 | 1.16% | 1,195 |
| Apr 11, 2025 | 42.61 | 43.18 | 42.57 | 43.18 | 43.18 | 2.80% | 869 |
| Apr 10, 2025 | 42.41 | 42.41 | 42.00 | 42.00 | 42.00 | -1.46% | 681 |
| Apr 9, 2025 | 40.28 | 42.62 | 39.87 | 42.62 | 42.62 | 6.93% | 1,517 |
| Apr 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.77% | 33 |
| Apr 7, 2025 | 40.34 | 40.58 | 40.17 | 40.58 | 40.58 | -3.40% | 24,126 |
| Apr 4, 2025 | 41.83 | 42.22 | 41.83 | 42.00 | 42.00 | -5.41% | 302 |
| Apr 3, 2025 | 44.59 | 44.59 | 44.40 | 44.40 | 44.40 | -2.15% | 427 |
| Apr 2, 2025 | 45.21 | 45.38 | 45.11 | 45.38 | 45.38 | 0.33% | 2,926 |
| Apr 1, 2025 | 44.95 | 45.23 | 44.90 | 45.23 | 45.23 | 0.23% | 235 |
| Mar 31, 2025 | 44.68 | 45.13 | 44.68 | 45.13 | 45.13 | -0.32% | 589 |
| Mar 28, 2025 | 45.50 | 45.50 | 45.27 | 45.27 | 45.27 | -1.59% | 186 |
| Mar 27, 2025 | 45.83 | 46.01 | 45.83 | 46.01 | 46.01 | 0.56% | 121 |
| Mar 26, 2025 | 45.92 | 45.92 | 45.75 | 45.75 | 45.75 | -0.64% | 234 |
| Mar 25, 2025 | 46.06 | 46.16 | 46.04 | 46.04 | 46.04 | -0.31% | 577 |
| Mar 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.52% | 14 |
| Mar 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.25% | 6 |
| Mar 20, 2025 | 46.10 | 46.10 | 46.04 | 46.06 | 46.06 | -1.10% | 13,010 |
| Mar 19, 2025 | 46.45 | 46.58 | 46.45 | 46.58 | 46.58 | 0.73% | 334 |
| Mar 18, 2025 | 46.32 | 46.40 | 46.24 | 46.24 | 46.24 | -1.15% | 30,738 |
| Mar 17, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.70% | 49 |
| Mar 14, 2025 | 45.86 | 45.99 | 45.86 | 45.99 | 45.99 | 1.62% | 332 |
| Mar 13, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.18% | 3 |
| Mar 12, 2025 | 45.28 | 45.34 | 45.25 | 45.34 | 45.34 | 0.80% | 1,637 |
| Mar 11, 2025 | 44.87 | 45.35 | 44.83 | 44.98 | 44.98 | 0.33% | 39,127 |
| Mar 10, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -2.48% | 160 |
| Mar 7, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.45% | 5 |
| Mar 6, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.33% | 61 |
| Mar 5, 2025 | 45.44 | 45.96 | 45.44 | 45.92 | 45.92 | 2.79% | 393 |
| Mar 4, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.00% | 56 |
| Mar 3, 2025 | 44.96 | 45.01 | 44.08 | 44.22 | 44.22 | -0.91% | 1,268 |