Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
38.56
+0.04 (0.12%)
Apr 1, 2025, 3:30 PM EDT - Market closed
GSEU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 38.50 | 38.73 | 38.41 | 38.56 | 38.56 | 0.11% | 7,389 |
Mar 31, 2025 | 38.31 | 38.52 | 38.18 | 38.52 | 38.52 | -1.04% | 15,860 |
Mar 28, 2025 | 39.04 | 39.05 | 38.89 | 38.92 | 38.92 | -0.52% | 10,051 |
Mar 27, 2025 | 38.88 | 39.18 | 38.88 | 39.13 | 39.13 | 0.28% | 5,430 |
Mar 26, 2025 | 39.22 | 39.33 | 38.92 | 39.02 | 39.02 | -1.31% | 11,202 |
Mar 25, 2025 | 39.60 | 39.68 | 39.51 | 39.54 | 39.54 | 0.54% | 8,672 |
Mar 24, 2025 | 39.26 | 39.42 | 39.21 | 39.32 | 39.32 | -0.02% | 16,140 |
Mar 21, 2025 | 39.27 | 39.37 | 39.24 | 39.33 | 39.33 | -0.85% | 6,073 |
Mar 20, 2025 | 39.50 | 39.68 | 39.49 | 39.67 | 39.67 | -0.88% | 10,175 |
Mar 19, 2025 | 39.85 | 40.02 | 39.79 | 40.02 | 40.02 | 0.01% | 14,121 |
Mar 18, 2025 | 39.92 | 40.08 | 39.84 | 40.02 | 40.02 | 0.42% | 18,890 |
Mar 17, 2025 | 39.52 | 39.91 | 39.52 | 39.85 | 39.85 | 1.10% | 23,790 |
Mar 14, 2025 | 39.22 | 39.44 | 39.14 | 39.41 | 39.41 | 1.81% | 23,924 |
Mar 13, 2025 | 38.81 | 38.86 | 38.60 | 38.71 | 38.71 | -0.69% | 19,320 |
Mar 12, 2025 | 39.00 | 39.10 | 38.80 | 38.98 | 38.98 | 0.03% | 15,915 |
Mar 11, 2025 | 39.13 | 39.13 | 38.65 | 38.97 | 38.97 | -0.29% | 16,039 |
Mar 10, 2025 | 39.34 | 39.35 | 38.84 | 39.09 | 39.09 | -2.48% | 17,240 |
Mar 7, 2025 | 39.72 | 40.08 | 39.59 | 40.08 | 40.08 | 1.55% | 9,952 |
Mar 6, 2025 | 39.66 | 39.87 | 39.46 | 39.47 | 39.47 | -0.84% | 8,321 |
Mar 5, 2025 | 39.55 | 39.83 | 39.52 | 39.80 | 39.80 | 2.55% | 17,007 |
Mar 4, 2025 | 38.27 | 39.04 | 38.06 | 38.81 | 38.81 | 0.54% | 18,923 |
Mar 3, 2025 | 38.95 | 39.04 | 38.42 | 38.60 | 38.60 | 1.07% | 33,052 |
Feb 28, 2025 | 38.08 | 38.25 | 37.89 | 38.20 | 38.20 | 0.44% | 10,482 |
Feb 27, 2025 | 38.11 | 38.27 | 38.03 | 38.03 | 38.03 | -1.28% | 6,852 |
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 |