Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

36.34 -0.39 (-1.06%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 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%)
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%)
Jan 02, 2024 33.88 33.92 33.80 33.80 34,186 -0.40(-1.17%)
Dec 29, 2023 34.20 34.20 34.20 34.20 101 +0.04(+0.13%)
Dec 28, 2023 34.16 34.16 34.16 34.16 40 -0.23(-0.66%)
Dec 27, 2023 34.38 34.38 34.38 34.38 15 +0.16(+0.46%)
Dec 26, 2023 34.16 34.23 34.16 34.23 945 +0.20(+0.58%)
Dec 22, 2023 34.03 34.03 34.03 34.03 102 -0.00(-0.00%)
Dec 21, 2023 34.03 34.03 34.03 34.03 53 +0.48(+1.42%)
Dec 20, 2023 33.82 33.82 33.55 33.55 558 -0.36(-1.06%)
Dec 19, 2023 33.91 33.91 33.91 33.91 24 +0.30(+0.88%)
Dec 18, 2023 33.61 33.61 33.61 33.61 92 +0.12(+0.34%)
Dec 15, 2023 33.50 33.50 33.50 33.50 102 -0.39(-1.14%)
Dec 14, 2023 33.84 33.88 33.83 33.88 3,775 +0.31(+0.92%)
Dec 13, 2023 33.58 33.58 33.58 33.58 5 +0.43(+1.29%)
Dec 12, 2023 33.10 33.15 33.10 33.15 457 +0.08(+0.25%)
Dec 11, 2023 33.07 33.07 33.07 33.07 57 +0.05(+0.16%)
Dec 08, 2023 33.01 33.01 33.01 33.01 102 +0.18(+0.54%)
Dec 07, 2023 32.84 32.84 32.84 32.84 67 +0.14(+0.43%)
Dec 06, 2023 32.83 32.83 32.70 32.70 1,060 -0.03(-0.09%)
Dec 05, 2023 32.76 32.76 32.70 32.72 823 -0.07(-0.22%)
Dec 04, 2023 32.68 32.80 32.68 32.80 1,735 -0.13(-0.38%)
Dec 01, 2023 32.94 32.94 32.92 32.92 209 +0.28(+0.86%)
Nov 30, 2023 32.64 32.64 32.64 32.64 134 -0.05(-0.14%)
Nov 29, 2023 32.69 32.69 32.69 32.69 22 +0.16(+0.50%)
Nov 28, 2023 32.53 32.53 32.53 32.53 25 -0.00(-0.01%)
Nov 27, 2023 32.53 32.53 32.53 32.53 26 -0.09(-0.28%)
Nov 24, 2023 32.41 32.62 32.41 32.62 411 +0.34(+1.06%)
Nov 22, 2023 32.27 32.28 32.27 32.28 611 +0.05(+0.16%)
Nov 21, 2023 32.23 32.23 32.23 32.23 10 -0.08(-0.25%)
Nov 20, 2023 32.29 32.33 32.27 32.31 4,116 +0.13(+0.41%)
Nov 17, 2023 32.18 32.18 32.18 32.18 102 +0.42(+1.33%)
Nov 16, 2023 31.71 31.76 31.71 31.76 165 -0.08(-0.26%)
Nov 15, 2023 31.84 31.84 31.84 31.84 8 -0.00(-0.00%)
Nov 14, 2023 31.84 31.84 31.84 31.84 15 +0.84(+2.72%)
Nov 13, 2023 30.92 31.04 30.92 31.00 1,871 +0.09(+0.30%)
Nov 10, 2023 30.89 30.91 30.89 30.91 143 +0.13(+0.43%)
Nov 09, 2023 30.77 30.77 30.77 30.77 0 -0.03(-0.11%)
Nov 08, 2023 30.81 30.81 30.81 30.81 5 +0.14(+0.45%)
Nov 07, 2023 30.67 30.67 30.67 30.67 99 -0.13(-0.43%)
Nov 06, 2023 30.80 30.80 30.80 30.80 85 -0.08(-0.25%)
Nov 03, 2023 30.88 30.88 30.88 30.88 102 +0.16(+0.51%)
Nov 02, 2023 30.72 30.72 30.72 30.72 56 +0.58(+1.91%)
Nov 01, 2023 30.01 30.15 29.89 30.14 1,273 +0.23(+0.78%)
Oct 31, 2023 29.88 29.91 29.88 29.91 1,186 +0.03(+0.10%)
Oct 30, 2023 29.79 29.88 29.79 29.88 118 +0.46(+1.56%)
Oct 27, 2023 29.42 29.42 29.42 29.42 102 -0.23(-0.77%)
Oct 26, 2023 29.63 29.65 29.63 29.65 6,512 -0.20(-0.67%)
Oct 25, 2023 29.99 29.99 29.85 29.85 1,327 -0.21(-0.69%)
Oct 24, 2023 29.92 30.06 29.92 30.06 324 +0.13(+0.43%)
Oct 23, 2023 30.00 30.01 29.93 29.93 679 +0.08(+0.27%)
Oct 20, 2023 29.91 29.91 29.85 29.85 732 -0.27(-0.89%)
Oct 19, 2023 30.26 30.26 30.12 30.12 161 -0.27(-0.89%)
Oct 18, 2023 30.53 30.53 30.39 30.39 218 -0.50(-1.62%)
Oct 17, 2023 30.89 30.89 30.89 30.89 6 -0.01(-0.04%)
Oct 16, 2023 30.90 30.90 30.90 30.90 115 +0.26(+0.86%)
Oct 13, 2023 30.72 30.77 30.64 30.64 622 -0.26(-0.85%)
Oct 12, 2023 30.85 30.90 30.85 30.90 145 -0.33(-1.07%)
Oct 11, 2023 31.13 31.24 31.13 31.24 185 +0.17(+0.56%)
Oct 10, 2023 31.17 31.17 31.06 31.06 717 +0.41(+1.35%)
Oct 09, 2023 30.37 30.65 30.37 30.65 274 -0.10(-0.31%)
Oct 06, 2023 30.74 30.74 30.74 30.74 102 +0.39(+1.30%)
Oct 05, 2023 30.26 30.35 30.24 30.35 572 +0.17(+0.56%)
Oct 04, 2023 30.18 30.18 30.18 30.18 66 +0.16(+0.54%)
Oct 03, 2023 30.02 30.02 30.02 30.02 76 -0.31(-1.03%)
Oct 02, 2023 30.33 30.33 30.33 30.33 29 -0.51(-1.65%)
Sep 29, 2023 30.90 30.90 30.84 30.84 628 +0.05(+0.17%)
Sep 28, 2023 30.89 30.89 30.79 30.79 109 +0.26(+0.86%)
Sep 27, 2023 30.53 30.53 30.53 30.53 47 -0.16(-0.52%)
Sep 26, 2023 30.69 30.69 30.69 30.69 0 -0.35(-1.13%)
Sep 25, 2023 30.88 31.04 31.04 31.04 409 -0.25(-0.81%)
Sep 22, 2023 31.35 31.37 31.25 31.29 1,216 -0.07(-0.22%)
Sep 21, 2023 31.36 31.36 31.36 31.36 307 -0.43(-1.35%)
Sep 20, 2023 32.11 32.11 31.79 31.79 386 +0.03(+0.09%)
Sep 19, 2023 31.71 31.76 31.71 31.76 204 +0.03(+0.11%)
Sep 18, 2023 31.79 31.79 31.68 31.72 3,895 -0.21(-0.66%)
Sep 15, 2023 32.06 32.06 31.93 31.93 4,633 -0.01(-0.04%)
Sep 14, 2023 31.92 31.96 31.89 31.94 1,912 +0.32(+1.02%)
Sep 13, 2023 31.76 31.76 31.60 31.62 2,010 -0.16(-0.50%)
Sep 12, 2023 31.78 31.78 31.78 31.78 22 -0.14(-0.45%)
Sep 11, 2023 31.93 31.93 31.93 31.93 13 +0.35(+1.09%)
Sep 08, 2023 31.58 31.58 31.58 31.58 102 +0.04(+0.14%)
Sep 07, 2023 31.56 31.56 31.54 31.54 310 -0.07(-0.22%)
Sep 06, 2023 31.68 31.68 31.51 31.61 2,056 -0.14(-0.43%)
Sep 05, 2023 31.82 31.82 31.74 31.74 422 -0.39(-1.21%)
Sep 01, 2023 32.12 32.13 32.12 32.13 516 -0.14(-0.42%)
Aug 31, 2023 32.21 32.27 32.21 32.27 133 -0.28(-0.85%)
Aug 30, 2023 32.55 32.55 32.55 32.55 0 +0.00(+0.00%)
Aug 29, 2023 32.41 32.55 32.41 32.55 1,614 +0.45(+1.41%)
Aug 28, 2023 32.09 32.09 32.09 32.09 130 +0.33(+1.04%)
Aug 25, 2023 31.63 31.76 31.63 31.76 121 +0.23(+0.74%)
Aug 24, 2023 31.63 31.63 31.53 31.53 218 -0.42(-1.32%)
Aug 23, 2023 31.92 31.95 31.92 31.95 207 +0.21(+0.67%)
Aug 22, 2023 31.73 31.74 31.71 31.74 583 -0.14(-0.45%)
Aug 21, 2023 32.00 32.00 31.84 31.88 777 +0.20(+0.64%)
Aug 18, 2023 31.68 31.68 31.68 31.68 102 -0.06(-0.18%)
Aug 17, 2023 31.73 31.73 31.73 31.73 37 -0.21(-0.66%)
Aug 16, 2023 32.06 32.07 31.95 31.95 395 -0.16(-0.49%)
Aug 15, 2023 32.10 32.10 32.10 32.10 109 -0.36(-1.12%)
Aug 14, 2023 32.47 32.47 32.47 32.47 50 -0.03(-0.10%)
Aug 11, 2023 32.49 32.50 32.49 32.50 103 -0.26(-0.80%)
Aug 10, 2023 33.13 33.13 32.76 32.76 1,452 +0.11(+0.35%)
Aug 09, 2023 32.66 32.66 32.63 32.65 350 +0.06(+0.20%)
Aug 08, 2023 32.34 32.59 32.34 32.59 642 -0.09(-0.27%)
Aug 07, 2023 32.57 32.68 32.57 32.67 496 +0.32(+0.98%)
Aug 04, 2023 32.70 32.70 32.36 32.36 405 +0.02(+0.06%)
Aug 03, 2023 32.33 32.34 32.33 32.34 190 -0.11(-0.35%)
Aug 02, 2023 32.44 32.45 32.44 32.45 426 -0.56(-1.71%)
Aug 01, 2023 33.09 33.09 32.94 33.02 3,178 -0.32(-0.97%)
Jul 31, 2023 33.40 33.53 33.34 33.34 1,088 -0.02(-0.07%)
Jul 28, 2023 33.35 33.36 33.35 33.36 685 +0.23(+0.71%)
Jul 27, 2023 33.50 33.50 33.13 33.13 1,037 -0.14(-0.42%)
Jul 26, 2023 33.09 33.27 33.09 33.27 122 +0.04(+0.12%)
Jul 25, 2023 33.23 33.23 33.23 33.23 5 +0.05(+0.16%)
Jul 24, 2023 33.22 33.22 33.14 33.18 927 -0.17(-0.50%)
Jul 21, 2023 33.32 33.38 33.24 33.34 2,532 +0.26(+0.78%)
Jul 20, 2023 33.08 33.08 33.08 33.08 14 -0.09(-0.27%)
Jul 19, 2023 33.20 33.20 33.17 33.17 791 -0.01(-0.02%)
Jul 18, 2023 33.07 33.18 33.07 33.18 292 +0.15(+0.45%)
Jul 17, 2023 32.98 33.03 32.98 33.03 401 -0.03(-0.09%)
Jul 14, 2023 33.13 33.13 33.06 33.06 747 -0.11(-0.35%)
Jul 13, 2023 33.11 33.17 33.11 33.17 852 +0.50(+1.53%)
Jul 12, 2023 32.61 32.67 32.61 32.67 959 +0.73(+2.27%)
Jul 11, 2023 31.78 31.95 31.78 31.95 285 +0.33(+1.03%)
Jul 10, 2023 31.54 31.62 31.53 31.62 6,949 +0.14(+0.45%)
Jul 07, 2023 31.48 31.48 31.48 31.48 102 +0.17(+0.54%)
Jul 06, 2023 31.31 31.31 31.31 31.31 33 -0.54(-1.69%)
Jul 05, 2023 31.95 31.95 31.84 31.85 870 -0.39(-1.21%)
Jul 03, 2023 32.22 32.25 32.18 32.24 6,406 -0.10(-0.30%)
Jun 30, 2023 32.29 32.33 32.29 32.33 396 +0.49(+1.53%)
Jun 29, 2023 31.85 31.85 31.85 31.85 3 -0.02(-0.08%)
Jun 28, 2023 31.81 31.87 31.81 31.87 159 -0.04(-0.14%)
Jun 27, 2023 31.83 31.92 31.83 31.92 171 +0.32(+1.00%)
Jun 26, 2023 31.62 31.62 31.60 31.60 399 +0.06(+0.19%)
Jun 23, 2023 31.42 31.54 31.42 31.54 562 -0.34(-1.07%)
Jun 22, 2023 31.87 31.88 31.87 31.88 542 -0.15(-0.46%)
Jun 21, 2023 32.03 32.03 32.03 32.03 32 -0.03(-0.10%)
Jun 20, 2023 32.11 32.11 32.06 32.06 855 -0.41(-1.28%)
Jun 16, 2023 32.58 32.58 32.48 32.48 1,090 +0.04(+0.12%)
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.