Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)

GSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	43.48	43.51	43.41	43.51	-	0.54%	13,563
Sep 12, 2025	43.20	43.28	43.12	43.28	43.28	-0.27%	6,683
Sep 11, 2025	43.29	43.40	43.23	43.40	43.40	1.10%	6,689
Sep 10, 2025	43.02	43.02	42.89	42.92	42.92	-0.37%	3,264
Sep 9, 2025	43.08	43.08	43.03	43.08	43.08	-0.14%	2,939
Sep 8, 2025	43.06	43.14	42.94	43.14	43.14	0.71%	6,554
Sep 5, 2025	42.98	42.98	42.77	42.84	42.84	0.32%	5,825
Sep 4, 2025	42.43	42.70	42.43	42.70	42.70	0.91%	13,975
Sep 3, 2025	42.18	42.35	42.14	42.32	42.32	0.37%	3,857
Sep 2, 2025	42.15	42.24	41.98	42.16	42.16	-1.55%	11,313
Aug 29, 2025	42.82	42.83	42.75	42.82	42.82	-0.42%	3,206
Aug 28, 2025	42.88	43.03	42.88	43.00	43.00	0.06%	2,930
Aug 27, 2025	42.75	42.98	42.75	42.98	42.98	-0.27%	5,467
Aug 26, 2025	43.05	43.10	43.01	43.10	43.10	-0.14%	3,950
Aug 25, 2025	43.67	43.74	43.16	43.16	43.16	-1.55%	7,288
Aug 22, 2025	43.82	43.91	43.78	43.84	43.84	1.40%	5,825
Aug 21, 2025	43.28	43.32	43.23	43.23	43.23	-0.68%	21,511
Aug 20, 2025	43.44	43.56	43.43	43.53	43.53	0.55%	7,003
Aug 19, 2025	43.45	43.50	43.24	43.29	43.29	0.22%	16,295
Aug 18, 2025	43.15	43.20	43.12	43.19	43.19	-0.38%	6,916
Aug 15, 2025	43.31	43.36	43.27	43.35	43.35	0.24%	3,307
Aug 14, 2025	43.02	43.25	43.01	43.25	43.25	0.35%	7,921
Aug 13, 2025	42.96	43.10	42.96	43.10	43.10	0.83%	3,649
Aug 12, 2025	42.46	42.74	42.46	42.74	42.74	1.02%	3,320
Aug 11, 2025	42.35	42.37	42.28	42.31	42.31	-0.47%	7,629
Aug 8, 2025	42.43	42.57	42.39	42.51	42.51	0.36%	3,824
Aug 7, 2025	42.32	42.36	42.20	42.36	42.36	1.13%	6,713
Aug 6, 2025	41.82	41.92	41.78	41.89	41.89	0.40%	7,022
Aug 5, 2025	41.68	41.79	41.58	41.72	41.72	0.17%	8,337
Aug 4, 2025	41.58	41.65	41.54	41.65	41.65	1.06%	12,372
Aug 1, 2025	41.08	41.21	40.90	41.21	41.21	-0.38%	8,429
Jul 31, 2025	41.61	41.62	41.37	41.37	41.37	-1.07%	3,715
Jul 30, 2025	42.01	42.11	41.75	41.82	41.82	-1.09%	15,949
Jul 29, 2025	42.29	42.32	42.25	42.28	42.28	0.06%	7,158
Jul 28, 2025	42.64	42.64	42.21	42.25	42.25	-1.87%	7,057
Jul 25, 2025	42.79	43.06	42.77	43.06	43.06	0.15%	2,778
Jul 24, 2025	43.07	43.17	43.00	43.00	43.00	-0.94%	3,918
Jul 23, 2025	42.73	43.41	42.73	43.41	43.41	2.01%	4,541
Jul 22, 2025	42.23	42.55	42.15	42.55	42.55	0.73%	10,143
Jul 21, 2025	42.20	42.35	42.17	42.24	42.24	0.36%	6,274
Jul 18, 2025	42.39	42.39	42.05	42.09	42.09	-0.08%	8,433
Jul 17, 2025	41.96	42.17	41.96	42.12	42.12	0.12%	8,268
Jul 16, 2025	41.86	42.21	41.83	42.07	42.07	0.47%	10,931
Jul 15, 2025	42.42	42.42	41.87	41.87	41.87	-1.31%	5,167
Jul 14, 2025	42.26	42.47	42.26	42.43	42.43	0.12%	10,245
Jul 11, 2025	42.55	42.55	42.38	42.38	42.38	-1.22%	5,145
Jul 10, 2025	42.84	42.93	42.75	42.91	42.91	-0.05%	7,591
Jul 9, 2025	42.77	42.94	42.71	42.93	42.93	0.94%	4,510
Jul 8, 2025	42.19	42.57	42.19	42.53	42.53	0.88%	7,727
Jul 7, 2025	42.23	42.38	42.07	42.15	42.15	-0.46%	16,070

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.