Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)

GSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.37	34.84	34.37	34.64	34.64	-0.24%	31,584
Dec 19, 2024	34.94	34.96	34.72	34.72	34.72	-0.76%	115,019
Dec 18, 2024	35.77	35.83	34.95	34.99	34.99	-2.08%	22,189
Dec 17, 2024	35.79	35.90	35.73	35.73	35.73	-0.48%	13,994
Dec 16, 2024	35.74	36.02	35.74	35.90	35.90	-0.16%	20,926
Dec 13, 2024	36.11	36.11	35.90	35.96	35.96	0.08%	8,384
Dec 12, 2024	36.28	36.28	35.93	35.93	35.93	-1.01%	13,183
Dec 11, 2024	36.24	36.32	36.21	36.30	36.30	0.39%	10,047
Dec 10, 2024	36.31	36.31	36.14	36.16	36.16	-0.63%	10,450
Dec 9, 2024	36.61	36.66	36.39	36.39	36.39	-0.16%	15,747
Dec 6, 2024	36.50	36.54	36.38	36.45	36.45	0.10%	17,410
Dec 5, 2024	36.38	36.47	36.36	36.41	36.41	1.04%	8,362
Dec 4, 2024	36.01	36.15	36.01	36.04	36.04	0.02%	9,424
Dec 3, 2024	35.93	36.09	35.84	36.03	36.03	0.74%	18,066
Dec 2, 2024	35.63	35.83	35.44	35.77	35.77	0.08%	34,696
Nov 29, 2024	35.44	35.77	35.44	35.74	35.74	0.71%	15,652
Nov 27, 2024	35.28	35.49	35.28	35.49	35.49	0.73%	16,374
Nov 26, 2024	35.37	35.37	35.16	35.23	35.23	-0.62%	31,034
Nov 25, 2024	35.53	35.57	35.36	35.45	35.45	0.62%	23,303
Nov 22, 2024	35.11	35.32	35.11	35.23	35.23	0.29%	19,134
Nov 21, 2024	35.01	35.22	34.94	35.13	35.13	-0.11%	60,483
Nov 20, 2024	35.03	35.17	34.99	35.17	35.17	-0.32%	41,582
Nov 19, 2024	34.89	35.34	34.89	35.28	35.28	-0.20%	54,356
Nov 18, 2024	35.00	35.45	35.00	35.35	35.35	0.34%	44,764
Nov 15, 2024	35.28	35.31	35.16	35.23	35.23	-0.17%	49,163
Nov 14, 2024	35.42	35.61	35.29	35.29	35.29	0.32%	68,013
Nov 13, 2024	35.15	35.26	34.92	35.18	35.18	-0.31%	76,058
Nov 12, 2024	35.67	35.67	35.07	35.29	35.29	-2.34%	177,430
Nov 11, 2024	36.16	36.24	36.11	36.14	36.14	0.19%	19,391
Nov 8, 2024	36.09	36.10	35.90	36.07	36.07	-1.38%	32,018
Nov 7, 2024	36.40	36.60	36.40	36.58	36.58	1.37%	55,898
Nov 6, 2024	36.02	36.17	35.89	36.08	36.08	-1.96%	81,484
Nov 5, 2024	36.64	37.03	36.55	36.80	36.80	0.65%	196,434
Nov 4, 2024	36.71	36.84	36.48	36.56	36.56	0.08%	115,901
Nov 1, 2024	36.66	36.74	36.53	36.54	36.54	0.46%	55,434
Oct 31, 2024	36.31	36.38	36.11	36.37	36.37	-0.79%	42,194
Oct 30, 2024	36.55	36.84	36.55	36.66	36.66	-1.37%	21,271
Oct 29, 2024	37.04	37.17	36.93	37.17	37.17	-0.34%	16,259
Oct 28, 2024	37.12	37.33	37.12	37.30	37.30	1.08%	12,291
Oct 25, 2024	37.15	37.21	36.90	36.90	36.90	-0.52%	14,655
Oct 24, 2024	37.17	37.19	37.04	37.09	37.09	0.53%	11,838
Oct 23, 2024	37.03	37.04	36.85	36.90	36.90	-0.89%	20,418
Oct 22, 2024	37.10	37.27	37.10	37.23	37.23	-0.40%	18,381
Oct 21, 2024	37.54	37.61	37.32	37.38	37.38	-0.88%	14,514
Oct 18, 2024	37.67	37.78	37.58	37.71	37.71	0.56%	14,515
Oct 17, 2024	37.54	37.58	37.47	37.50	37.50	0.35%	12,189
Oct 16, 2024	37.43	37.53	37.37	37.37	37.37	0.08%	18,295
Oct 15, 2024	37.78	37.85	37.34	37.34	37.34	-1.39%	18,651
Oct 14, 2024	37.77	37.91	37.72	37.87	37.87	0.47%	11,765
Oct 11, 2024	37.60	37.78	37.60	37.69	37.69	0.47%	11,973
Oct 10, 2024	37.47	37.52	37.39	37.52	37.52	-0.23%	10,108
Oct 9, 2024	37.41	37.66	37.41	37.60	37.60	0.27%	10,064
Oct 8, 2024	37.46	37.53	37.42	37.50	37.50	0.08%	16,820
Oct 7, 2024	37.67	37.67	37.43	37.47	37.47	-0.56%	20,977
Oct 4, 2024	37.55	37.71	37.48	37.68	37.68	0.35%	12,668
Oct 3, 2024	37.56	37.63	37.44	37.55	37.55	-0.84%	81,126
Oct 2, 2024	37.82	37.94	37.82	37.87	37.87	-0.45%	24,588
Oct 1, 2024	38.10	38.15	37.91	38.04	38.04	-1.13%	12,810
Sep 30, 2024	38.53	38.55	38.41	38.48	38.48	-0.78%	16,523
Sep 27, 2024	38.88	38.96	38.78	38.78	38.78	-0.14%	9,185
Sep 26, 2024	38.66	38.88	38.61	38.83	38.83	1.77%	14,114
Sep 25, 2024	38.34	38.38	38.16	38.16	38.16	-0.42%	10,401
Sep 24, 2024	38.16	38.32	38.16	38.32	38.32	0.87%	8,534
Sep 23, 2024	37.93	38.06	37.91	37.99	37.99	0.08%	11,152
Sep 20, 2024	38.00	38.04	37.85	37.96	37.96	-1.43%	15,929
Sep 19, 2024	38.31	38.59	38.25	38.51	38.51	1.74%	7,625
Sep 18, 2024	37.90	38.24	37.84	37.85	37.85	0.01%	8,852
Sep 17, 2024	37.99	38.09	37.83	37.85	37.85	-0.58%	11,244
Sep 16, 2024	37.81	38.07	37.81	38.07	38.07	0.95%	13,173
Sep 13, 2024	37.77	37.79	37.67	37.71	37.71	0.63%	8,016
Sep 12, 2024	37.13	37.50	37.13	37.48	37.48	0.60%	4,126
Sep 11, 2024	37.01	37.27	36.74	37.25	37.25	0.50%	13,876
Sep 10, 2024	37.00	37.11	36.85	37.06	37.06	-0.63%	11,761
Sep 9, 2024	37.20	37.41	37.20	37.30	37.30	0.66%	11,536
Sep 6, 2024	37.47	37.47	36.99	37.05	37.05	-1.26%	8,413
Sep 5, 2024	37.62	37.66	37.45	37.53	37.53	-0.09%	11,053
Sep 4, 2024	37.78	37.78	37.51	37.56	37.56	-0.74%	7,126
Sep 3, 2024	38.04	38.04	37.73	37.84	37.84	-1.30%	21,382
Aug 30, 2024	38.34	38.39	38.20	38.34	38.34	0.39%	4,826
Aug 29, 2024	38.32	38.45	38.13	38.19	38.19	-0.05%	14,814
Aug 28, 2024	38.27	38.32	38.12	38.21	38.21	-0.43%	9,208
Aug 27, 2024	38.23	38.42	38.22	38.38	38.38	0.57%	25,500
Aug 26, 2024	38.16	38.28	38.16	38.16	38.16	-0.28%	16,965
Aug 23, 2024	37.86	38.28	37.86	38.27	38.27	1.65%	10,587
Aug 22, 2024	37.93	37.93	37.65	37.65	37.65	-0.44%	16,660
Aug 21, 2024	37.64	37.85	37.59	37.81	37.81	0.83%	13,529
Aug 20, 2024	37.48	37.52	37.42	37.50	37.50	-0.31%	14,094
Aug 19, 2024	37.48	37.63	37.45	37.62	37.62	1.15%	25,909
Aug 16, 2024	37.04	37.20	37.04	37.19	37.19	0.55%	25,643
Aug 15, 2024	36.84	37.06	36.82	36.99	36.99	0.92%	35,930
Aug 14, 2024	36.53	36.69	36.53	36.65	36.65	0.67%	30,981
Aug 13, 2024	36.08	36.41	36.05	36.41	36.41	1.45%	22,326
Aug 12, 2024	35.85	36.00	35.84	35.89	35.89	-0.34%	24,249
Aug 9, 2024	35.72	36.02	35.72	36.01	36.01	0.61%	18,819
Aug 8, 2024	35.43	35.79	35.43	35.79	35.79	1.50%	31,635
Aug 7, 2024	35.68	35.78	35.26	35.26	35.26	0.11%	37,870
Aug 6, 2024	34.87	35.38	34.87	35.22	35.22	0.35%	23,794
Aug 5, 2024	34.86	35.30	34.86	35.10	35.10	-2.31%	122,563
Aug 2, 2024	35.91	35.99	35.75	35.93	35.93	-0.91%	59,269
Aug 1, 2024	36.72	36.72	36.09	36.26	36.26	-1.89%	21,425

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.