Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

36.73 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 36.83 37.04 36.76 37.04 3,537 +0.32(+0.87%)
May 30, 2024 36.68 36.76 36.68 36.72 549 +0.34(+0.95%)
May 29, 2024 36.38 36.38 36.38 36.38 209 -0.51(-1.39%)
May 28, 2024 36.89 36.89 36.89 36.89 139 -0.05(-0.13%)
May 24, 2024 36.98 36.99 36.94 36.94 795 +0.29(+0.78%)
May 23, 2024 37.01 37.01 36.65 36.65 1,000 -0.12(-0.32%)
May 22, 2024 36.77 36.77 36.77 36.77 121 -0.30(-0.80%)
May 21, 2024 37.07 37.07 37.07 37.07 28 +0.00(+0.01%)
May 20, 2024 37.06 37.06 37.06 37.06 0 -0.03(-0.09%)
May 17, 2024 37.09 37.09 37.09 37.09 688 +0.08(+0.21%)
May 16, 2024 37.02 37.02 37.02 37.02 53 -0.17(-0.45%)
May 15, 2024 37.00 37.18 37.00 37.18 240 +0.31(+0.85%)
May 14, 2024 36.77 36.87 36.77 36.87 374 +0.31(+0.83%)
May 13, 2024 36.61 36.61 36.56 36.56 377 +0.04(+0.11%)
May 10, 2024 36.52 36.52 36.52 36.52 101 +0.16(+0.43%)
May 09, 2024 36.37 36.37 36.37 36.37 106 +0.32(+0.90%)
May 08, 2024 36.03 36.04 36.03 36.04 2,642 +0.14(+0.40%)
May 07, 2024 35.92 35.92 35.89 35.90 620 +0.20(+0.57%)
May 06, 2024 35.70 35.70 35.70 35.70 50 +0.23(+0.66%)
May 03, 2024 35.48 35.48 35.46 35.46 184 +0.34(+0.98%)
May 02, 2024 35.02 35.12 35.02 35.12 159 +0.29(+0.82%)
May 01, 2024 35.10 35.14 34.83 34.83 2,363 -0.09(-0.25%)
Apr 30, 2024 35.02 35.02 34.92 34.92 521 -0.47(-1.33%)
Apr 29, 2024 35.39 35.39 35.39 35.39 7 +0.07(+0.21%)
Apr 26, 2024 35.37 35.37 35.32 35.32 187 +0.27(+0.77%)
Apr 25, 2024 34.91 35.05 34.91 35.05 102 -0.07(-0.19%)
Apr 24, 2024 35.11 35.11 35.11 35.11 1 -0.20(-0.56%)
Apr 23, 2024 35.18 35.32 35.18 35.31 693 +0.50(+1.44%)
Apr 22, 2024 34.58 34.92 34.58 34.81 244 +0.44(+1.28%)
Apr 19, 2024 34.43 34.43 34.33 34.37 1,017 +0.09(+0.25%)
Apr 18, 2024 34.43 34.43 34.28 34.28 509 -0.11(-0.33%)
Apr 17, 2024 34.40 34.40 34.32 34.40 880 +0.10(+0.30%)
Apr 16, 2024 34.26 34.30 34.17 34.30 4,531 -0.20(-0.59%)
Apr 15, 2024 34.55 34.55 34.50 34.50 620 -0.07(-0.19%)
Apr 12, 2024 34.56 34.56 34.56 34.56 101 -0.57(-1.61%)
Apr 11, 2024 35.13 35.13 35.13 35.13 76 +0.03(+0.08%)
Apr 10, 2024 35.06 35.10 35.00 35.10 229 -0.39(-1.11%)
Apr 09, 2024 35.60 35.60 35.39 35.49 1,214 -0.12(-0.33%)
Apr 08, 2024 35.61 35.61 35.61 35.61 13 +0.20(+0.56%)
Apr 05, 2024 35.26 35.42 35.26 35.41 707 +0.06(+0.17%)
Apr 04, 2024 35.88 35.88 35.35 35.35 1,589 -0.30(-0.84%)
Apr 03, 2024 35.42 35.65 35.42 35.65 681 +0.23(+0.66%)
Apr 02, 2024 35.39 35.42 35.39 35.42 1,010 -0.38(-1.06%)
Apr 01, 2024 35.80 35.80 35.80 35.80 9 -0.06(-0.16%)
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%)
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.