Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

36.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.82 35.87 35.82 35.86 2,392 -0.07(-0.19%)
Mar 27, 2024 35.76 35.93 35.92 3,356 +0.27(+0.75%)
Mar 26, 2024 35.76 35.76 35.65 35.65 2,042 +0.03(+0.08%)
Mar 25, 2024 35.63 35.63 35.63 35.63 126 +0.05(+0.14%)
Mar 22, 2024 35.57 35.57 35.57 35.57 143 -0.07(-0.19%)
Mar 21, 2024 35.65 35.68 35.64 35.64 2,250 -0.14(-0.40%)
Mar 20, 2024 35.78 35.78 35.78 35.78 1 +0.42(+1.19%)
Mar 19, 2024 35.35 35.36 35.35 35.36 313 +0.06(+0.16%)
Mar 18, 2024 35.31 35.31 35.31 35.31 43 -0.20(-0.57%)
Mar 15, 2024 35.51 35.51 35.51 35.51 219 -0.03(-0.08%)
Mar 14, 2024 35.80 35.80 35.54 35.54 218 -0.26(-0.73%)
Mar 13, 2024 35.80 35.80 35.80 35.80 6 +0.07(+0.21%)
Mar 12, 2024 35.55 35.72 35.55 35.72 360 +0.37(+1.04%)
Mar 11, 2024 35.32 35.35 35.32 35.35 226 -0.00(-0.01%)
Mar 08, 2024 35.36 35.36 35.36 35.36 101 -0.18(-0.50%)
Mar 07, 2024 35.33 35.54 35.33 35.54 584 +0.55(+1.56%)
Mar 06, 2024 34.99 34.99 34.99 34.99 30 +0.30(+0.85%)
Mar 05, 2024 34.69 34.69 34.69 34.69 46 -0.12(-0.34%)
Mar 04, 2024 34.81 34.81 34.81 34.81 15 -0.02(-0.05%)
Mar 01, 2024 34.83 34.83 34.83 34.83 101 +0.22(+0.64%)
Feb 29, 2024 34.61 34.61 34.61 34.61 258 -0.02(-0.04%)
Feb 28, 2024 34.66 34.66 34.61 34.62 338 -0.12(-0.35%)
Feb 27, 2024 34.74 34.74 34.74 34.74 125 +0.03(+0.10%)
Feb 26, 2024 34.76 34.76 34.70 34.71 962 -0.04(-0.13%)
Feb 23, 2024 34.75 34.75 34.75 34.75 0 +0.04(+0.11%)
Feb 22, 2024 34.67 34.71 34.67 34.71 342 +0.32(+0.92%)
Feb 21, 2024 34.40 34.40 34.40 34.40 45 +0.08(+0.23%)
Feb 20, 2024 34.32 34.32 34.32 34.32 239 +0.19(+0.55%)
Feb 16, 2024 34.20 34.25 34.13 34.13 5,730 +0.03(+0.10%)
Feb 15, 2024 33.96 34.10 33.96 34.10 1,453 +0.37(+1.10%)
Feb 14, 2024 33.67 33.74 33.67 33.73 387 +0.45(+1.34%)
Feb 13, 2024 33.41 33.43 33.28 33.28 838 -0.60(-1.78%)
Feb 12, 2024 33.84 33.89 33.84 33.89 2,638 -0.00(-0.00%)
Feb 09, 2024 33.89 33.89 33.89 33.89 101 +0.13(+0.40%)
Feb 08, 2024 33.74 33.75 33.74 33.75 477 -0.05(-0.15%)
Feb 07, 2024 33.79 33.80 33.79 33.80 3,254 -0.13(-0.37%)
Feb 06, 2024 33.93 33.93 33.93 33.93 89 +0.22(+0.66%)
Feb 05, 2024 33.71 33.71 33.71 33.71 90 -0.16(-0.47%)
Feb 02, 2024 33.84 33.87 33.84 33.87 317 -0.28(-0.81%)
Feb 01, 2024 33.88 34.15 33.83 34.15 834 +0.34(+1.01%)
Jan 31, 2024 33.79 33.80 33.79 33.80 330 -0.29(-0.85%)
Jan 30, 2024 34.09 34.09 34.09 34.09 7 +0.03(+0.10%)
Jan 29, 2024 33.82 34.06 33.82 34.06 230 +0.08(+0.25%)
Jan 26, 2024 33.98 33.98 33.98 33.98 101 +0.29(+0.87%)
Jan 25, 2024 33.53 33.68 33.53 33.68 517 +0.15(+0.43%)
Jan 24, 2024 33.68 33.71 33.51 33.54 6,668 +0.30(+0.89%)
Jan 23, 2024 33.24 33.24 33.24 33.24 16 -0.13(-0.40%)
Jan 22, 2024 33.38 33.38 33.38 33.38 27 +0.08(+0.24%)
Jan 19, 2024 33.06 33.29 33.06 33.29 621 +0.01(+0.03%)
Jan 18, 2024 33.18 33.28 33.18 33.28 881 +0.23(+0.71%)
Jan 17, 2024 33.05 33.05 33.05 33.05 11 -0.19(-0.58%)
Jan 16, 2024 33.24 33.24 33.24 33.24 102 -0.62(-1.82%)
Jan 12, 2024 33.85 33.86 33.85 33.86 287 +0.10(+0.28%)
Jan 11, 2024 33.76 33.76 33.76 33.76 60 -0.10(-0.30%)
Jan 10, 2024 33.87 33.87 33.87 33.87 70 +0.12(+0.35%)
Jan 09, 2024 33.75 33.75 33.75 33.75 79 -0.33(-0.97%)
Jan 08, 2024 34.03 34.08 34.03 34.08 589 +0.37(+1.08%)
Jan 05, 2024 33.71 33.71 33.71 33.71 101 -0.06(-0.17%)
Jan 04, 2024 33.85 33.89 33.77 33.77 408 +0.19(+0.58%)
Jan 03, 2024 33.64 33.64 33.58 33.58 536 -0.22(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.