Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
40.99
+0.05 (0.12%)
At close: May 12, 2025, 4:00 PM
40.99
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.84 | 41.01 | 40.73 | 40.99 | 40.99 | 0.12% | 18,830 |
| May 9, 2025 | 41.00 | 41.07 | 40.88 | 40.94 | 40.94 | 0.34% | 15,719 |
| May 8, 2025 | 40.90 | 40.99 | 40.79 | 40.80 | 40.80 | -0.20% | 8,303 |
| May 7, 2025 | 40.94 | 40.98 | 40.84 | 40.88 | 40.88 | -0.37% | 6,486 |
| May 6, 2025 | 40.99 | 41.11 | 40.99 | 41.03 | 41.03 | -0.12% | 15,797 |
| May 5, 2025 | 41.13 | 41.19 | 41.08 | 41.08 | 41.08 | 0.25% | 18,016 |
| May 2, 2025 | 40.95 | 41.07 | 40.84 | 40.98 | 40.98 | 1.90% | 17,512 |
| May 1, 2025 | 40.30 | 40.50 | 40.09 | 40.22 | 40.22 | -0.41% | 14,559 |
| Apr 30, 2025 | 40.03 | 40.40 | 40.00 | 40.38 | 40.38 | 0.14% | 12,690 |
| Apr 29, 2025 | 40.24 | 40.37 | 40.22 | 40.33 | 40.33 | 0.20% | 15,937 |
| Apr 28, 2025 | 39.94 | 40.26 | 39.93 | 40.25 | 40.25 | 0.75% | 11,085 |
| Apr 25, 2025 | 41.44 | 41.44 | 39.74 | 39.95 | 39.95 | 0.43% | 6,102 |
| Apr 24, 2025 | 39.58 | 39.78 | 39.46 | 39.78 | 39.78 | 1.11% | 6,299 |
| Apr 23, 2025 | 39.55 | 39.55 | 39.17 | 39.34 | 39.34 | 0.47% | 21,606 |
| Apr 22, 2025 | 38.87 | 39.25 | 38.84 | 39.16 | 39.16 | 2.13% | 78,182 |
| Apr 21, 2025 | 38.71 | 38.71 | 38.08 | 38.34 | 38.34 | -0.42% | 28,941 |
| Apr 17, 2025 | 38.52 | 38.74 | 38.35 | 38.50 | 38.50 | 0.67% | 28,688 |
| Apr 16, 2025 | 38.44 | 38.59 | 38.15 | 38.24 | 38.24 | -0.43% | 41,276 |
| Apr 15, 2025 | 38.40 | 38.47 | 38.32 | 38.41 | 38.41 | 1.41% | 40,887 |
| Apr 14, 2025 | 37.59 | 38.04 | 37.59 | 37.88 | 37.88 | 1.03% | 27,313 |
| Apr 11, 2025 | 36.68 | 37.53 | 36.66 | 37.49 | 37.49 | 2.62% | 27,445 |
| Apr 10, 2025 | 36.26 | 36.67 | 35.78 | 36.53 | 36.53 | -0.94% | 34,350 |
| Apr 9, 2025 | 34.73 | 36.93 | 34.43 | 36.88 | 36.88 | 7.15% | 40,588 |
| Apr 8, 2025 | 35.68 | 35.68 | 34.38 | 34.42 | 34.42 | -0.38% | 40,879 |
| Apr 7, 2025 | 34.46 | 35.69 | 34.09 | 34.55 | 34.55 | -3.29% | 180,009 |
| Apr 4, 2025 | 36.76 | 36.76 | 35.73 | 35.73 | 35.73 | -6.58% | 43,186 |
| Apr 3, 2025 | 38.66 | 38.67 | 38.24 | 38.24 | 38.24 | -1.27% | 15,906 |
| Apr 2, 2025 | 38.41 | 38.75 | 38.38 | 38.73 | 38.73 | 0.44% | 22,192 |
| 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 |