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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202538.5038.7338.4138.5638.560.11%7,389
Mar 31, 202538.3138.5238.1838.5238.52-1.04%15,860
Mar 28, 202539.0439.0538.8938.9238.92-0.52%10,051
Mar 27, 202538.8839.1838.8839.1339.130.28%5,430
Mar 26, 202539.2239.3338.9239.0239.02-1.31%11,202
Mar 25, 202539.6039.6839.5139.5439.540.54%8,672
Mar 24, 202539.2639.4239.2139.3239.32-0.02%16,140
Mar 21, 202539.2739.3739.2439.3339.33-0.85%6,073
Mar 20, 202539.5039.6839.4939.6739.67-0.88%10,175
Mar 19, 202539.8540.0239.7940.0240.020.01%14,121
Mar 18, 202539.9240.0839.8440.0240.020.42%18,890
Mar 17, 202539.5239.9139.5239.8539.851.10%23,790
Mar 14, 202539.2239.4439.1439.4139.411.81%23,924
Mar 13, 202538.8138.8638.6038.7138.71-0.69%19,320
Mar 12, 202539.0039.1038.8038.9838.980.03%15,915
Mar 11, 202539.1339.1338.6538.9738.97-0.29%16,039
Mar 10, 202539.3439.3538.8439.0939.09-2.48%17,240
Mar 7, 202539.7240.0839.5940.0840.081.55%9,952
Mar 6, 202539.6639.8739.4639.4739.47-0.84%8,321
Mar 5, 202539.5539.8339.5239.8039.802.55%17,007
Mar 4, 202538.2739.0438.0638.8138.810.54%18,923
Mar 3, 202538.9539.0438.4238.6038.601.07%33,052
Feb 28, 202538.0838.2537.8938.2038.200.44%10,482
Feb 27, 202538.1138.2738.0338.0338.03-1.28%6,852
Feb 26, 202538.6338.8138.4538.5238.52-7,464
Feb 25, 202538.4838.5938.4238.5238.521.19%9,497
Feb 24, 202538.1238.3038.0338.0738.070.20%15,105
Feb 21, 202538.1138.2137.9337.9937.99-0.36%9,260
Feb 20, 202538.0038.1437.8938.1338.130.62%9,816
Feb 19, 202537.8938.0137.8137.9037.90-1.18%6,734
Feb 18, 202538.3238.4538.3038.3538.350.66%19,535
Feb 14, 202538.2538.2738.1038.1038.100.23%6,941
Feb 13, 202537.7838.0237.7838.0138.010.79%6,880
Feb 12, 202537.2737.7437.2637.7137.710.71%11,351
Feb 11, 202537.2337.4437.2237.4437.440.90%9,471
Feb 10, 202537.0837.1537.0737.1137.110.71%8,840
Feb 7, 202537.2537.2536.8536.8536.85-0.94%5,583
Feb 6, 202537.0337.2537.0337.2037.200.41%5,999
Feb 5, 202536.8837.0536.8137.0537.051.17%6,527
Feb 4, 202536.5836.6536.5536.6236.621.02%6,138
Feb 3, 202535.8836.3535.8836.2536.25-1.18%32,164
Jan 31, 202536.8737.0936.6836.6836.68-0.77%10,168
Jan 30, 202536.9237.1436.9036.9736.970.90%5,862
Jan 29, 202536.6436.7336.5436.6436.640.07%8,083
Jan 28, 202536.5836.6336.4136.6136.61-0.24%13,374
Jan 27, 202536.6136.7036.6136.7036.700.27%16,163
Jan 24, 202536.5836.6836.5236.6036.600.49%12,945
Jan 23, 202536.2336.4636.1936.4236.420.91%8,496
Jan 22, 202536.2336.2636.0936.0936.09-0.25%13,328
Jan 21, 202535.8836.2035.8836.1836.182.15%23,389