Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
37.17
-0.13 (-0.34%)
Oct 29, 2024, 3:59 PM EDT - Market closed

GSEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202437.0437.1736.9337.1737.17-0.34%16,259
Oct 28, 202437.1237.3337.1237.3037.301.08%12,291
Oct 25, 202437.1537.2136.9036.9036.90-0.52%14,655
Oct 24, 202437.1737.1937.0437.0937.090.53%11,838
Oct 23, 202437.0337.0436.8536.9036.90-0.89%20,418
Oct 22, 202437.1037.2737.1037.2337.23-0.40%18,381
Oct 21, 202437.5437.6137.3237.3837.38-0.88%14,514
Oct 18, 202437.6737.7837.5837.7137.710.56%14,515
Oct 17, 202437.5437.5837.4737.5037.500.35%12,189
Oct 16, 202437.4337.5337.3737.3737.370.08%18,295
Oct 15, 202437.7837.8537.3437.3437.34-1.39%18,651
Oct 14, 202437.7737.9137.7237.8737.870.47%11,765
Oct 11, 202437.6037.7837.6037.6937.690.47%11,973
Oct 10, 202437.4737.5237.3937.5237.52-0.23%10,108
Oct 9, 202437.4137.6637.4137.6037.600.27%10,064
Oct 8, 202437.4637.5337.4237.5037.500.08%16,820
Oct 7, 202437.6737.6737.4337.4737.47-0.56%20,977
Oct 4, 202437.5537.7137.4837.6837.680.35%12,668
Oct 3, 202437.5637.6337.4437.5537.55-0.84%81,126
Oct 2, 202437.8237.9437.8237.8737.87-0.45%24,588
Oct 1, 202438.1038.1537.9138.0438.04-1.13%12,810
Sep 30, 202438.5338.5538.4138.4838.48-0.78%16,523
Sep 27, 202438.8838.9638.7838.7838.78-0.14%9,185
Sep 26, 202438.6638.8838.6138.8338.831.77%14,114
Sep 25, 202438.3438.3838.1638.1638.16-0.42%10,401
Sep 24, 202438.1638.3238.1638.3238.320.87%8,534
Sep 23, 202437.9338.0637.9137.9937.990.08%11,152
Sep 20, 202438.0038.0437.8537.9637.96-1.43%15,929
Sep 19, 202438.3138.5938.2538.5138.511.74%7,625
Sep 18, 202437.9038.2437.8437.8537.850.01%8,852
Sep 17, 202437.9938.0937.8337.8537.85-0.58%11,244
Sep 16, 202437.8138.0737.8138.0738.070.95%13,173
Sep 13, 202437.7737.7937.6737.7137.710.63%8,016
Sep 12, 202437.1337.5037.1337.4837.480.60%4,126
Sep 11, 202437.0137.2736.7437.2537.250.50%13,876
Sep 10, 202437.0037.1136.8537.0637.06-0.63%11,761
Sep 9, 202437.2037.4137.2037.3037.300.66%11,536
Sep 6, 202437.4737.4736.9937.0537.05-1.26%8,413
Sep 5, 202437.6237.6637.4537.5337.53-0.09%11,053
Sep 4, 202437.7837.7837.5137.5637.56-0.74%7,126
Sep 3, 202438.0438.0437.7337.8437.84-1.30%21,382
Aug 30, 202438.3438.3938.2038.3438.340.39%4,826
Aug 29, 202438.3238.4538.1338.1938.19-0.05%14,814
Aug 28, 202438.2738.3238.1238.2138.21-0.43%9,208
Aug 27, 202438.2338.4238.2238.3838.380.57%25,500
Aug 26, 202438.1638.2838.1638.1638.16-0.28%16,965
Aug 23, 202437.8638.2837.8638.2738.271.65%10,587
Aug 22, 202437.9337.9337.6537.6537.65-0.44%16,660
Aug 21, 202437.6437.8537.5937.8137.810.83%13,529
Aug 20, 202437.4837.5237.4237.5037.50-0.31%14,094
Aug 19, 202437.4837.6337.4537.6237.621.15%25,909
Aug 16, 202437.0437.2037.0437.1937.190.55%25,643
Aug 15, 202436.8437.0636.8236.9936.990.92%35,930
Aug 14, 202436.5336.6936.5336.6536.650.67%30,981
Aug 13, 202436.0836.4136.0536.4136.411.45%22,326
Aug 12, 202435.8536.0035.8435.8935.89-0.34%24,249
Aug 9, 202435.7236.0235.7236.0136.010.61%18,819
Aug 8, 202435.4335.7935.4335.7935.791.50%31,635
Aug 7, 202435.6835.7835.2635.2635.260.11%37,870
Aug 6, 202434.8735.3834.8735.2235.220.35%23,794
Aug 5, 202434.8635.3034.8635.1035.10-2.31%122,563
Aug 2, 202435.9135.9935.7535.9335.93-0.91%59,269
Aug 1, 202436.7236.7236.0936.2636.26-1.89%21,425
Jul 31, 202436.9137.0736.8836.9636.960.85%13,727
Jul 30, 202436.6936.6936.5736.6536.65-0.09%14,587
Jul 29, 202436.5736.6936.5036.6836.68-0.24%15,941
Jul 26, 202436.5636.8136.5636.7736.771.19%15,287
Jul 25, 202436.2036.6336.1036.3436.34-0.36%17,191
Jul 24, 202436.6836.7736.4636.4736.47-0.92%14,389
Jul 23, 202436.8836.9336.7936.8136.81-0.85%17,717
Jul 22, 202436.9237.1236.9137.1237.121.38%16,354
Jul 19, 202436.6436.6836.5636.6236.62-0.63%17,876
Jul 18, 202437.2037.2536.7936.8536.85-0.87%16,918
Jul 17, 202437.2537.2737.1337.1737.17-0.56%17,229
Jul 16, 202437.0137.3836.9737.3837.380.68%29,322
Jul 15, 202437.2837.3537.0737.1337.13-1.06%20,114
Jul 12, 202437.4837.6737.4837.5237.521.17%18,500
Jul 11, 202437.1737.2437.0637.0937.090.40%40,031
Jul 10, 202436.6636.9436.6636.9436.941.31%19,194
Jul 9, 202436.4836.5436.3536.4736.47-1.09%18,507
Jul 8, 202437.0337.0836.7836.8736.87-0.38%39,208
Jul 5, 202436.9337.0136.6837.0137.010.86%25,739
Jul 3, 202436.5636.7136.5636.6936.691.14%13,780
Jul 2, 202436.0236.2836.0036.2836.28-0.17%41,587
Jul 1, 202436.5536.5536.2336.3436.340.43%88,831
Jun 28, 202436.1636.2036.0936.1936.19-0.04%14,220
Jun 27, 202436.3536.3736.2036.2036.20-0.54%33,105
Jun 26, 202436.3036.4336.2836.4036.40-0.91%20,540
Jun 25, 202436.4636.7536.4636.7336.730.25%28,310
Jun 24, 202436.7136.8236.6436.6436.64-0.76%18,919
Jun 21, 202436.8637.0436.8536.9236.33-0.89%18,974
Jun 20, 202437.1237.3637.1237.2536.660.08%23,953
Jun 18, 202437.0937.2237.0737.2236.630.57%13,110
Jun 17, 202436.7737.0136.7137.0136.420.65%30,568
Jun 14, 202436.6736.8136.5236.7736.19-1.66%17,396
Jun 13, 202437.3737.4137.0737.3936.80-0.80%48,368
Jun 12, 202437.9938.0137.6237.6937.090.83%11,173
Jun 11, 202437.2737.4337.2637.3836.79-1.16%15,935
Jun 10, 202437.5737.8537.5637.8237.22-0.41%25,239
Jun 7, 202438.1038.1637.9737.9737.37-1.15%8,206