Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
47.84
-0.26 (-0.53%)
At close: Jun 26, 2026, 4:00 PM EDT
47.84
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.90 | 48.06 | 47.84 | 47.84 | 47.84 | -0.53% | 2,101 |
| Jun 25, 2026 | 47.97 | 48.35 | 47.96 | 48.10 | 48.10 | 1.09% | 4,438 |
| Jun 24, 2026 | 47.59 | 47.69 | 47.46 | 47.58 | 47.58 | -0.18% | 5,147 |
| Jun 23, 2026 | 48.68 | 48.78 | 48.53 | 48.60 | 47.67 | -1.05% | 6,005 |
| Jun 22, 2026 | 49.02 | 49.25 | 48.86 | 49.11 | 48.17 | 0.01% | 7,518 |
| Jun 18, 2026 | 48.99 | 49.18 | 48.57 | 49.11 | 48.16 | -0.04% | 8,482 |
| Jun 17, 2026 | 49.70 | 49.81 | 49.12 | 49.12 | 48.18 | -0.70% | 4,017 |
| Jun 16, 2026 | 49.54 | 49.67 | 49.47 | 49.47 | 48.52 | 0.17% | 5,374 |
| Jun 15, 2026 | 49.68 | 49.68 | 49.38 | 49.38 | 48.44 | 0.11% | 6,158 |
| Jun 12, 2026 | 49.29 | 49.33 | 49.00 | 49.33 | 48.38 | 0.36% | 10,042 |
| Jun 11, 2026 | 48.31 | 49.21 | 48.16 | 49.16 | 48.21 | 2.89% | 8,512 |
| Jun 10, 2026 | 48.28 | 48.37 | 47.77 | 47.77 | 46.86 | -1.01% | 4,549 |
| Jun 9, 2026 | 48.71 | 48.72 | 47.65 | 48.26 | 47.34 | 0.41% | 3,935 |
| Jun 8, 2026 | 48.23 | 48.38 | 48.07 | 48.07 | 47.14 | 0.22% | 6,185 |
| Jun 5, 2026 | 48.55 | 48.57 | 47.96 | 47.96 | 47.04 | -1.88% | 5,349 |
| Jun 4, 2026 | 48.69 | 48.88 | 48.67 | 48.88 | 47.94 | 1.28% | 4,887 |
| Jun 3, 2026 | 48.46 | 48.52 | 48.22 | 48.26 | 47.33 | -1.00% | 8,984 |
| Jun 2, 2026 | 48.78 | 48.84 | 48.55 | 48.74 | 47.81 | 0.29% | 7,590 |
| Jun 1, 2026 | 48.24 | 48.68 | 48.19 | 48.60 | 47.67 | -0.42% | 7,847 |
| May 29, 2026 | 48.90 | 49.18 | 48.79 | 48.81 | 47.87 | 0.10% | 6,328 |
| May 28, 2026 | 48.57 | 48.89 | 48.47 | 48.76 | 47.82 | -0.51% | 7,790 |
| May 27, 2026 | 49.12 | 49.22 | 48.90 | 49.01 | 48.07 | -0.12% | 4,293 |
| May 26, 2026 | 49.05 | 49.15 | 48.89 | 49.06 | 48.12 | 1.14% | 8,159 |
| May 22, 2026 | 48.63 | 48.64 | 48.48 | 48.51 | 47.58 | -0.48% | 4,786 |
| May 21, 2026 | 48.08 | 48.74 | 48.08 | 48.74 | 47.81 | 0.65% | 6,712 |
| May 20, 2026 | 47.84 | 48.43 | 47.68 | 48.43 | 47.50 | 1.98% | 8,725 |
| May 19, 2026 | 47.69 | 47.77 | 47.47 | 47.49 | 46.57 | -0.77% | 4,635 |
| May 18, 2026 | 47.83 | 47.86 | 47.65 | 47.86 | 46.94 | 1.52% | 10,685 |
| May 15, 2026 | 47.23 | 47.31 | 47.11 | 47.14 | 46.24 | -1.82% | 9,451 |
| May 14, 2026 | 48.15 | 48.30 | 48.02 | 48.02 | 47.10 | -0.04% | 4,859 |
| May 13, 2026 | 47.67 | 48.04 | 47.67 | 48.03 | 47.11 | 0.49% | 6,317 |
| May 12, 2026 | 47.57 | 47.80 | 47.46 | 47.80 | 46.88 | -0.69% | 10,956 |
| May 11, 2026 | 48.29 | 48.34 | 48.08 | 48.13 | 47.21 | -0.43% | 9,943 |
| May 8, 2026 | 48.22 | 48.34 | 48.11 | 48.34 | 47.41 | 0.92% | 6,468 |
| May 7, 2026 | 48.69 | 48.73 | 47.90 | 47.90 | 46.98 | -2.11% | 5,705 |
| May 6, 2026 | 48.79 | 48.93 | 48.70 | 48.93 | 47.99 | 2.89% | 7,603 |
| May 5, 2026 | 47.45 | 47.55 | 47.27 | 47.55 | 46.64 | 1.47% | 7,199 |
| May 4, 2026 | 47.38 | 47.39 | 46.82 | 46.86 | 45.97 | -1.93% | 10,503 |
| May 1, 2026 | 47.87 | 48.05 | 47.79 | 47.79 | 46.87 | 0.07% | 5,970 |
| Apr 30, 2026 | 47.19 | 47.83 | 47.19 | 47.75 | 46.84 | 2.43% | 3,892 |
| Apr 29, 2026 | 46.93 | 46.93 | 46.61 | 46.62 | 45.73 | -1.21% | 4,639 |
| Apr 28, 2026 | 47.16 | 47.19 | 47.07 | 47.19 | 46.28 | -0.39% | 6,210 |
| Apr 27, 2026 | 47.59 | 47.59 | 47.35 | 47.37 | 46.46 | -0.52% | 7,619 |
| Apr 24, 2026 | 47.52 | 47.63 | 47.39 | 47.62 | 46.71 | 0.63% | 4,190 |
| Apr 23, 2026 | 47.65 | 47.82 | 47.19 | 47.32 | 46.41 | -1.07% | 6,706 |
| Apr 22, 2026 | 48.12 | 48.12 | 47.70 | 47.83 | 46.92 | 0.22% | 5,406 |
| Apr 21, 2026 | 48.43 | 48.53 | 47.66 | 47.73 | 46.81 | -2.07% | 6,521 |
| Apr 20, 2026 | 48.62 | 48.74 | 48.58 | 48.74 | 47.80 | -0.28% | 5,928 |
| Apr 17, 2026 | 49.03 | 49.12 | 48.80 | 48.88 | 47.94 | 1.43% | 6,309 |
| Apr 16, 2026 | 48.66 | 48.66 | 48.19 | 48.19 | 47.26 | -0.30% | 7,433 |