Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)

GSEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	44.12	44.15	43.99	44.06	44.06	0.46%	5,405
Oct 7, 2025	44.06	44.06	43.86	43.86	43.86	-0.78%	6,387
Oct 6, 2025	44.19	44.26	44.14	44.21	44.21	-0.27%	9,986
Oct 3, 2025	44.27	44.41	44.21	44.33	44.33	0.33%	13,797
Oct 2, 2025	44.12	44.23	43.99	44.18	44.18	0.22%	8,599
Oct 1, 2025	43.82	44.10	43.82	44.08	44.08	0.98%	6,366
Sep 30, 2025	43.32	43.66	43.32	43.66	43.66	0.97%	9,739
Sep 29, 2025	43.23	43.27	43.20	43.24	43.24	0.21%	4,487
Sep 26, 2025	42.99	43.15	42.98	43.15	43.15	1.08%	5,309
Sep 25, 2025	42.71	42.72	42.53	42.69	42.69	-0.87%	9,452
Sep 24, 2025	43.06	43.22	43.00	43.06	43.06	-0.71%	7,551
Sep 23, 2025	43.53	43.57	43.35	43.37	43.37	-0.04%	5,458
Sep 22, 2025	43.18	43.39	43.12	43.39	43.39	0.36%	7,387
Sep 19, 2025	43.29	43.33	43.19	43.23	43.23	-0.27%	6,481
Sep 18, 2025	43.18	43.40	43.18	43.35	43.35	0.27%	6,820
Sep 17, 2025	43.40	43.55	43.23	43.23	43.23	-0.39%	9,409
Sep 16, 2025	43.37	43.42	43.23	43.40	43.40	-0.27%	9,656
Sep 15, 2025	43.48	43.51	43.41	43.51	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

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.