Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
45.62
-0.20 (-0.44%)
At close: Dec 29, 2025, 4:00 PM EST
45.62
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 45.75 | 45.79 | 45.55 | 45.62 | 45.62 | -0.44% | 9,643 |
| Dec 26, 2025 | 46.07 | 46.07 | 45.74 | 45.82 | 45.82 | 0.22% | 5,214 |
| Dec 24, 2025 | 45.96 | 45.96 | 45.72 | 45.72 | 45.72 | 0.18% | 4,645 |
| Dec 23, 2025 | 45.66 | 45.71 | 45.59 | 45.64 | 45.64 | -0.46% | 7,226 |
| Dec 22, 2025 | 45.81 | 45.91 | 45.66 | 45.85 | 45.43 | 0.44% | 7,333 |
| Dec 19, 2025 | 45.70 | 45.85 | 45.65 | 45.65 | 45.24 | 0.33% | 6,917 |
| Dec 18, 2025 | 45.49 | 45.66 | 45.42 | 45.50 | 45.09 | 0.69% | 7,722 |
| Dec 17, 2025 | 45.30 | 45.45 | 45.19 | 45.19 | 44.78 | -0.29% | 4,742 |
| Dec 16, 2025 | 45.53 | 45.53 | 45.26 | 45.32 | 44.91 | -0.33% | 6,543 |
| Dec 15, 2025 | 45.49 | 45.55 | 45.32 | 45.47 | 45.06 | 0.82% | 8,510 |
| Dec 12, 2025 | 45.43 | 45.46 | 45.04 | 45.10 | 44.69 | -0.64% | 6,185 |
| Dec 11, 2025 | 45.29 | 45.49 | 45.29 | 45.39 | 44.98 | 0.79% | 10,301 |
| Dec 10, 2025 | 44.65 | 45.10 | 44.61 | 45.04 | 44.63 | 1.25% | 10,857 |
| Dec 9, 2025 | 44.67 | 44.75 | 44.44 | 44.48 | 44.08 | -0.22% | 10,294 |
| Dec 8, 2025 | 44.66 | 44.66 | 44.48 | 44.58 | 44.18 | -0.24% | 11,949 |
| Dec 5, 2025 | 44.82 | 44.88 | 44.57 | 44.69 | 44.28 | 0.19% | 4,489 |
| Dec 4, 2025 | 44.76 | 44.86 | 44.60 | 44.60 | 44.20 | -0.09% | 6,899 |
| Dec 3, 2025 | 44.50 | 44.68 | 44.49 | 44.64 | 44.24 | 0.37% | 9,838 |
| Dec 2, 2025 | 44.35 | 44.48 | 44.35 | 44.47 | 44.07 | 0.64% | 5,987 |
| Dec 1, 2025 | 44.30 | 44.41 | 44.19 | 44.19 | 43.79 | -0.43% | 6,480 |
| Nov 28, 2025 | 44.22 | 44.38 | 44.18 | 44.38 | 43.98 | 0.60% | 9,073 |
| Nov 26, 2025 | 43.85 | 44.18 | 43.85 | 44.12 | 43.72 | 0.98% | 5,247 |
| Nov 25, 2025 | 43.35 | 43.71 | 43.35 | 43.69 | 43.29 | 1.69% | 5,327 |
| Nov 24, 2025 | 43.01 | 43.10 | 42.94 | 42.97 | 42.58 | -0.05% | 12,496 |
| Nov 21, 2025 | 42.79 | 43.05 | 42.66 | 42.99 | 42.60 | 1.43% | 5,444 |
| Nov 20, 2025 | 43.26 | 43.28 | 42.38 | 42.38 | 41.99 | -1.41% | 8,223 |
| Nov 19, 2025 | 43.13 | 43.21 | 42.83 | 42.99 | 42.60 | -0.28% | 9,132 |
| Nov 18, 2025 | 43.09 | 43.18 | 42.86 | 43.11 | 42.71 | -0.97% | 9,532 |
| Nov 17, 2025 | 43.89 | 43.89 | 43.53 | 43.53 | 43.13 | -1.31% | 6,866 |
| Nov 14, 2025 | 43.95 | 44.20 | 43.95 | 44.11 | 43.71 | -0.80% | 4,681 |
| Nov 13, 2025 | 44.78 | 44.79 | 44.46 | 44.46 | 44.06 | -0.64% | 6,035 |
| Nov 12, 2025 | 44.75 | 44.78 | 44.72 | 44.75 | 44.34 | 0.56% | 5,564 |
| Nov 11, 2025 | 44.33 | 44.54 | 44.33 | 44.50 | 44.09 | 1.03% | 5,356 |
| Nov 10, 2025 | 43.91 | 44.05 | 43.74 | 44.05 | 43.65 | 1.28% | 16,831 |
| Nov 7, 2025 | 43.20 | 43.61 | 43.18 | 43.49 | 43.09 | 0.23% | 11,682 |
| Nov 6, 2025 | 43.56 | 43.56 | 43.29 | 43.39 | 43.00 | -0.28% | 12,746 |
| Nov 5, 2025 | 43.22 | 43.55 | 43.22 | 43.51 | 43.12 | 0.84% | 13,724 |
| Nov 4, 2025 | 43.07 | 43.31 | 43.04 | 43.15 | 42.76 | -1.12% | 10,402 |
| Nov 3, 2025 | 43.55 | 43.82 | 43.40 | 43.64 | 43.24 | -0.07% | 20,510 |
| Oct 31, 2025 | 43.61 | 43.72 | 43.47 | 43.67 | 43.27 | -0.40% | 12,493 |
| Oct 30, 2025 | 43.80 | 44.02 | 43.80 | 43.84 | 43.45 | -0.49% | 9,940 |
| Oct 29, 2025 | 44.36 | 44.36 | 43.92 | 44.06 | 43.66 | -0.54% | 10,632 |
| Oct 28, 2025 | 44.25 | 44.41 | 44.20 | 44.30 | 43.90 | -0.26% | 4,819 |
| Oct 27, 2025 | 44.35 | 44.42 | 44.30 | 44.41 | 44.01 | 0.53% | 9,390 |
| Oct 24, 2025 | 44.15 | 44.23 | 44.14 | 44.18 | 43.78 | 0.19% | 3,736 |
| Oct 23, 2025 | 44.03 | 44.09 | 44.03 | 44.09 | 43.69 | 0.56% | 3,266 |
| Oct 22, 2025 | 43.98 | 44.01 | 43.73 | 43.85 | 43.45 | - | 5,427 |
| Oct 21, 2025 | 43.96 | 43.99 | 43.83 | 43.85 | 43.45 | -0.59% | 4,761 |
| Oct 20, 2025 | 43.97 | 44.11 | 43.92 | 44.11 | 43.71 | 0.29% | 13,222 |
| Oct 17, 2025 | 43.75 | 43.99 | 43.73 | 43.98 | 43.58 | -0.03% | 14,512 |