Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)

GSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	38.63	38.81	38.45	38.52	38.52	-	7,464
Feb 25, 2025	38.48	38.59	38.42	38.52	38.52	1.19%	9,497
Feb 24, 2025	38.12	38.30	38.03	38.07	38.07	0.20%	15,105
Feb 21, 2025	38.11	38.21	37.93	37.99	37.99	-0.36%	9,260
Feb 20, 2025	38.00	38.14	37.89	38.13	38.13	0.62%	9,816
Feb 19, 2025	37.89	38.01	37.81	37.90	37.90	-1.18%	6,734
Feb 18, 2025	38.32	38.45	38.30	38.35	38.35	0.66%	19,535
Feb 14, 2025	38.25	38.27	38.10	38.10	38.10	0.23%	6,941
Feb 13, 2025	37.78	38.02	37.78	38.01	38.01	0.79%	6,880
Feb 12, 2025	37.27	37.74	37.26	37.71	37.71	0.71%	11,351
Feb 11, 2025	37.23	37.44	37.22	37.44	37.44	0.90%	9,471
Feb 10, 2025	37.08	37.15	37.07	37.11	37.11	0.71%	8,840
Feb 7, 2025	37.25	37.25	36.85	36.85	36.85	-0.94%	5,583
Feb 6, 2025	37.03	37.25	37.03	37.20	37.20	0.41%	5,999
Feb 5, 2025	36.88	37.05	36.81	37.05	37.05	1.17%	6,527
Feb 4, 2025	36.58	36.65	36.55	36.62	36.62	1.02%	6,138
Feb 3, 2025	35.88	36.35	35.88	36.25	36.25	-1.18%	32,164
Jan 31, 2025	36.87	37.09	36.68	36.68	36.68	-0.77%	10,168
Jan 30, 2025	36.92	37.14	36.90	36.97	36.97	0.90%	5,862
Jan 29, 2025	36.64	36.73	36.54	36.64	36.64	0.07%	8,083
Jan 28, 2025	36.58	36.63	36.41	36.61	36.61	-0.24%	13,374
Jan 27, 2025	36.61	36.70	36.61	36.70	36.70	0.27%	16,163
Jan 24, 2025	36.58	36.68	36.52	36.60	36.60	0.49%	12,945
Jan 23, 2025	36.23	36.46	36.19	36.42	36.42	0.91%	8,496
Jan 22, 2025	36.23	36.26	36.09	36.09	36.09	-0.25%	13,328
Jan 21, 2025	35.88	36.20	35.88	36.18	36.18	2.15%	23,389
Jan 17, 2025	35.42	35.64	35.40	35.42	35.42	0.37%	15,348
Jan 16, 2025	35.07	35.36	35.03	35.29	35.29	0.77%	12,527
Jan 15, 2025	35.04	35.09	34.89	35.02	35.02	1.33%	8,220
Jan 14, 2025	34.50	34.63	34.41	34.56	34.56	0.52%	11,650
Jan 13, 2025	34.17	34.44	34.17	34.38	34.38	-0.64%	104,990
Jan 10, 2025	34.86	34.86	34.50	34.60	34.60	-1.17%	25,995
Jan 8, 2025	34.72	35.02	34.72	35.01	35.01	-0.20%	15,836
Jan 7, 2025	35.29	35.33	35.02	35.08	35.08	0.06%	18,609
Jan 6, 2025	34.89	35.32	34.89	35.06	35.06	1.45%	26,634
Jan 3, 2025	34.52	34.63	34.43	34.56	34.56	0.41%	72,478
Jan 2, 2025	34.61	34.61	34.34	34.42	34.42	-0.69%	34,924
Dec 31, 2024	34.84	34.84	34.50	34.66	34.66	-0.06%	17,318
Dec 30, 2024	34.62	34.80	34.53	34.68	34.62	-0.66%	30,252
Dec 27, 2024	34.88	34.96	34.80	34.91	34.85	-0.43%	19,562
Dec 26, 2024	34.97	35.10	34.94	35.06	35.00	0.35%	21,779
Dec 24, 2024	34.76	34.94	34.75	34.94	34.88	0.74%	19,859
Dec 23, 2024	34.52	34.68	34.44	34.68	34.62	0.12%	62,034
Dec 20, 2024	34.37	34.84	34.37	34.64	34.42	-0.24%	31,584
Dec 19, 2024	34.94	34.96	34.72	34.72	34.50	-0.76%	115,019
Dec 18, 2024	35.77	35.83	34.95	34.99	34.76	-2.08%	22,189
Dec 17, 2024	35.79	35.90	35.73	35.73	35.50	-0.48%	13,994
Dec 16, 2024	35.74	36.02	35.74	35.90	35.67	-0.16%	20,926
Dec 13, 2024	36.11	36.11	35.90	35.96	35.73	0.08%	8,384
Dec 12, 2024	36.28	36.28	35.93	35.93	35.70	-1.01%	13,183
Dec 11, 2024	36.24	36.32	36.21	36.30	36.07	0.39%	10,047
Dec 10, 2024	36.31	36.31	36.14	36.16	35.93	-0.63%	10,450
Dec 9, 2024	36.61	36.66	36.39	36.39	36.16	-0.16%	15,747
Dec 6, 2024	36.50	36.54	36.38	36.45	36.22	0.10%	17,410
Dec 5, 2024	36.38	36.47	36.36	36.41	36.18	1.04%	8,362
Dec 4, 2024	36.01	36.15	36.01	36.04	35.81	0.02%	9,424
Dec 3, 2024	35.93	36.09	35.84	36.03	35.80	0.74%	18,066
Dec 2, 2024	35.63	35.83	35.44	35.77	35.54	0.08%	34,696
Nov 29, 2024	35.44	35.77	35.44	35.74	35.51	0.71%	15,652
Nov 27, 2024	35.28	35.49	35.28	35.49	35.26	0.73%	16,374
Nov 26, 2024	35.37	35.37	35.16	35.23	35.01	-0.62%	31,034
Nov 25, 2024	35.53	35.57	35.36	35.45	35.22	0.62%	23,303
Nov 22, 2024	35.11	35.32	35.11	35.23	35.01	0.29%	19,134
Nov 21, 2024	35.01	35.22	34.94	35.13	34.90	-0.11%	60,483
Nov 20, 2024	35.03	35.17	34.99	35.17	34.94	-0.32%	41,582
Nov 19, 2024	34.89	35.34	34.89	35.28	35.06	-0.20%	54,356
Nov 18, 2024	35.00	35.45	35.00	35.35	35.13	0.34%	44,764
Nov 15, 2024	35.28	35.31	35.16	35.23	35.01	-0.17%	49,163
Nov 14, 2024	35.42	35.61	35.29	35.29	35.07	0.32%	68,013
Nov 13, 2024	35.15	35.26	34.92	35.18	34.96	-0.31%	76,058
Nov 12, 2024	35.67	35.67	35.07	35.29	35.07	-2.34%	177,430
Nov 11, 2024	36.16	36.24	36.11	36.14	35.91	0.19%	19,391
Nov 8, 2024	36.09	36.10	35.90	36.07	35.84	-1.38%	32,018
Nov 7, 2024	36.40	36.60	36.40	36.58	36.34	1.37%	55,898
Nov 6, 2024	36.02	36.17	35.89	36.08	35.85	-1.96%	81,484
Nov 5, 2024	36.64	37.03	36.55	36.80	36.57	0.65%	196,434
Nov 4, 2024	36.71	36.84	36.48	36.56	36.33	0.08%	115,901
Nov 1, 2024	36.66	36.74	36.53	36.54	36.30	0.46%	55,434
Oct 31, 2024	36.31	36.38	36.11	36.37	36.14	-0.79%	42,194
Oct 30, 2024	36.55	36.84	36.55	36.66	36.43	-1.37%	21,271
Oct 29, 2024	37.04	37.17	36.93	37.17	36.93	-0.34%	16,259
Oct 28, 2024	37.12	37.33	37.12	37.30	37.06	1.08%	12,291
Oct 25, 2024	37.15	37.21	36.90	36.90	36.67	-0.52%	14,655
Oct 24, 2024	37.17	37.19	37.04	37.09	36.86	0.53%	11,838
Oct 23, 2024	37.03	37.04	36.85	36.90	36.67	-0.89%	20,418
Oct 22, 2024	37.10	37.27	37.10	37.23	37.00	-0.40%	18,381
Oct 21, 2024	37.54	37.61	37.32	37.38	37.14	-0.88%	14,514
Oct 18, 2024	37.67	37.78	37.58	37.71	37.47	0.56%	14,515
Oct 17, 2024	37.54	37.58	37.47	37.50	37.26	0.35%	12,189
Oct 16, 2024	37.43	37.53	37.37	37.37	37.13	0.08%	18,295
Oct 15, 2024	37.78	37.85	37.34	37.34	37.10	-1.39%	18,651
Oct 14, 2024	37.77	37.91	37.72	37.87	37.63	0.47%	11,765
Oct 11, 2024	37.60	37.78	37.60	37.69	37.45	0.47%	11,973
Oct 10, 2024	37.47	37.52	37.39	37.52	37.28	-0.23%	10,108
Oct 9, 2024	37.41	37.66	37.41	37.60	37.36	0.27%	10,064
Oct 8, 2024	37.46	37.53	37.42	37.50	37.26	0.08%	16,820
Oct 7, 2024	37.67	37.67	37.43	37.47	37.23	-0.56%	20,977
Oct 4, 2024	37.55	37.71	37.48	37.68	37.44	0.35%	12,668
Oct 3, 2024	37.56	37.63	37.44	37.55	37.31	-0.84%	81,126
Oct 2, 2024	37.82	37.94	37.82	37.87	37.63	-0.45%	24,588

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.

ETF Screener

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

Watchlists

Keep track of your favorite stocks in real-time.