Stockscreener 앱 받기
41.70
1.03%
0.425
Goldman Sachs Activebeta International Equity Etf 주식 (GSIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $41.77 | $41.46 | $0.31 | 288,318.0 | +1.03% |
| 2025-11-25 | $41.30 | $40.95 | $0.3564 | 384,695.0 | +1.25% |
| 2025-11-24 | $40.83 | $40.59 | $0.245 | 240,438.0 | +0.17% |
| 2025-11-21 | $40.77 | $40.27 | $0.50 | 462,562.0 | +1.62% |
| 2025-11-20 | $40.90 | $40.05 | $0.85 | 679,980.0 | -1.31% |
| 2025-11-19 | $40.85 | $40.45 | $0.395 | 289,169.0 | -0.37% |
| 2025-11-18 | $40.87 | $40.53 | $0.34 | 289,233.0 | -1.19% |
| 2025-11-17 | $41.53 | $41.03 | $0.50 | 352,300.0 | -1.25% |
| 2025-11-14 | $41.83 | $41.50 | $0.3299 | 382,805.0 | -0.26% |
| 2025-11-13 | $42.23 | $41.80 | $0.4298 | 416,672.0 | -0.95% |
| 2025-11-12 | $42.29 | $42.04 | $0.249 | 279,966.0 | +0.62% |
| 2025-11-11 | $42.02 | $41.83 | $0.195 | 290,145.0 | +0.72% |
| 2025-11-10 | $41.74 | $41.42 | $0.32 | 253,941.0 | +1.02% |
| 2025-11-07 | $41.35 | $40.87 | $0.485 | 304,027.0 | +0.46% |
| 2025-11-06 | $41.28 | $40.99 | $0.29 | 317,940.0 | -0.27% |
| 2025-11-05 | $41.24 | $40.96 | $0.28 | 287,059.0 | +0.91% |
| 2025-11-04 | $41.06 | $40.82 | $0.245 | 258,751.0 | -1.38% |
| 2025-11-03 | $41.39 | $41.15 | $0.24 | 222,257.0 | +0.21% |
| 2025-10-31 | $41.34 | $41.15 | $0.1899 | 239,285.0 | -0.18% |
| 2025-10-30 | $41.52 | $41.24 | $0.275 | 215,707.0 | -0.27% |
| 2025-10-29 | $41.80 | $41.33 | $0.47 | 292,120.0 | -0.72% |
| 2025-10-28 | $41.88 | $41.65 | $0.235 | 328,725.0 | +0.05% |
Goldman Sachs Activebeta International Equity Etf 주식 (GSIE) 연도별 가격 이력
이 심층 분석에서는 Goldman Sachs Activebeta International Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Goldman Sachs Activebeta International Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Goldman Sachs Activebeta International Equity Etf 주식 (GSIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $42.29 | $40.05 | $2.24 | 6,288,576.0 | +0.97% |
| 2025-10 | $41.88 | $40.35 | $1.53 | 8,977,126.0 | +0.47% |
| 2025-09 | $41.73 | $39.95 | $1.78 | 15,913,046.0 | +1.23% |
| 2025-08 | $41.41 | $38.69 | $2.72 | 8,543,193.0 | +4.07% |
| 2025-07 | $40.60 | $38.93 | $1.67 | 8,599,568.0 | -1.61% |
| 2025-06 | $39.93 | $38.53 | $1.40 | 9,410,512.0 | +1.25% |
| 2025-05 | $39.44 | $37.09 | $2.35 | 7,714,914.0 | +5.15% |
| 2025-04 | $37.38 | $31.73 | $5.65 | 11,891,247.0 | +4.49% |
| 2025-03 | $37.16 | $35.28 | $1.88 | 12,750,416.0 | -0.08% |
| 2025-02 | $36.26 | $34.00 | $2.26 | 7,263,516.0 | +2.79% |
| 2025-01 | $35.22 | $32.69 | $2.53 | 9,136,678.0 | +4.11% |
Goldman Sachs Activebeta International Equity Etf 주식 (GSIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.28 | $33.01 | $2.27 | 8,061,648.0 | -3.64% |
| 2024-11 | $35.02 | $33.69 | $1.33 | 7,467,794.0 | +0.73% |
| 2024-10 | $36.17 | $34.12 | $2.05 | 6,999,368.0 | -5.00% |
| 2024-09 | $36.54 | $34.56 | $1.98 | 4,667,734.0 | +0.61% |
| 2024-08 | $36.05 | $32.07 | $3.98 | 6,040,786.0 | +3.72% |
| 2024-07 | $35.10 | $33.58 | $1.52 | 6,505,174.0 | +3.00% |
| 2024-06 | $35.13 | $33.47 | $1.66 | 6,131,195.0 | -3.50% |
| 2024-05 | $35.07 | $33.04 | $2.03 | 5,562,974.0 | +5.09% |
| 2024-04 | $34.30 | $32.66 | $1.64 | 7,897,344.0 | -3.24% |
| 2024-03 | $34.50 | $33.36 | $1.14 | 9,605,731.0 | +2.73% |
| 2024-02 | $33.55 | $32.02 | $1.53 | 12,307,708.0 | +2.58% |
| 2024-01 | $32.95 | $31.64 | $1.31 | 9,831,850.0 | -0.37% |
Goldman Sachs Activebeta International Equity Etf 주식 (GSIE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.80 | $31.25 | $1.55 | 7,996,238.0 | +4.41% |
| 2023-11 | $31.40 | $29.03 | $2.37 | 8,131,621.0 | +7.79% |
| 2023-10 | $30.29 | $28.51 | $1.78 | 10,094,833.0 | -3.36% |
| 2023-09 | $31.48 | $29.69 | $1.79 | 5,310,417.0 | -3.78% |
| 2023-08 | $32.00 | $30.28 | $1.72 | 8,613,811.0 | -3.25% |
| 2023-07 | $32.36 | $30.30 | $2.06 | 5,211,801.0 | +2.90% |
| 2023-06 | $32.33 | $30.51 | $1.82 | 8,227,744.0 | +3.26% |
| 2023-05 | $31.91 | $30.16 | $1.75 | 9,506,330.0 | -4.35% |
| 2023-04 | $31.85 | $30.76 | $1.09 | 6,462,329.0 | +3.02% |
| 2023-03 | $30.94 | $28.74 | $2.20 | 11,179,101.0 | +1.88% |
| 2023-02 | $31.56 | $29.99 | $1.57 | 9,212,935.0 | -2.98% |
| 2023-01 | $31.25 | $28.84 | $2.41 | 8,556,846.0 | +8.30% |
0.64%
자본화:
|
볼륨(24시간):