Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
44.69
+0.09 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.82 | 44.88 | 44.57 | 44.69 | 44.69 | 0.19% | 4,489 |
| Dec 4, 2025 | 44.76 | 44.86 | 44.60 | 44.60 | 44.60 | -0.09% | 6,812 |
| Dec 3, 2025 | 44.50 | 44.68 | 44.49 | 44.64 | 44.64 | 0.37% | 9,838 |
| Dec 2, 2025 | 44.35 | 44.48 | 44.35 | 44.47 | 44.47 | 0.64% | 5,987 |
| Dec 1, 2025 | 44.30 | 44.41 | 44.19 | 44.19 | 44.19 | -0.43% | 6,480 |
| Nov 28, 2025 | 44.22 | 44.38 | 44.18 | 44.38 | 44.38 | 0.60% | 9,071 |
| Nov 26, 2025 | 43.85 | 44.18 | 43.85 | 44.12 | 44.12 | 0.98% | 5,247 |
| Nov 25, 2025 | 43.35 | 43.71 | 43.35 | 43.69 | 43.69 | 1.69% | 5,327 |
| Nov 24, 2025 | 43.01 | 43.10 | 42.94 | 42.97 | 42.97 | -0.05% | 12,496 |
| Nov 21, 2025 | 42.79 | 43.05 | 42.66 | 42.99 | 42.99 | 1.43% | 5,444 |
| Nov 20, 2025 | 43.26 | 43.28 | 42.38 | 42.38 | 42.38 | -1.41% | 8,223 |
| Nov 19, 2025 | 43.13 | 43.21 | 42.83 | 42.99 | 42.99 | -0.28% | 9,132 |
| Nov 18, 2025 | 43.09 | 43.18 | 42.86 | 43.11 | 43.11 | -0.97% | 9,532 |
| Nov 17, 2025 | 43.89 | 43.89 | 43.53 | 43.53 | 43.53 | -1.31% | 6,866 |
| Nov 14, 2025 | 43.95 | 44.20 | 43.95 | 44.11 | 44.11 | -0.80% | 4,681 |
| Nov 13, 2025 | 44.78 | 44.79 | 44.46 | 44.46 | 44.46 | -0.64% | 6,035 |
| Nov 12, 2025 | 44.75 | 44.78 | 44.72 | 44.75 | 44.75 | 0.56% | 5,564 |
| Nov 11, 2025 | 44.33 | 44.54 | 44.33 | 44.50 | 44.50 | 1.03% | 5,356 |
| Nov 10, 2025 | 43.91 | 44.05 | 43.74 | 44.05 | 44.05 | 1.28% | 16,831 |
| Nov 7, 2025 | 43.20 | 43.61 | 43.18 | 43.49 | 43.49 | 0.23% | 11,682 |
| Nov 6, 2025 | 43.56 | 43.56 | 43.29 | 43.39 | 43.39 | -0.28% | 12,746 |
| Nov 5, 2025 | 43.22 | 43.55 | 43.22 | 43.51 | 43.51 | 0.84% | 13,724 |
| Nov 4, 2025 | 43.07 | 43.31 | 43.04 | 43.15 | 43.15 | -1.12% | 10,402 |
| Nov 3, 2025 | 43.55 | 43.82 | 43.40 | 43.64 | 43.64 | -0.07% | 20,510 |
| Oct 31, 2025 | 43.61 | 43.72 | 43.47 | 43.67 | 43.67 | -0.40% | 12,493 |
| Oct 30, 2025 | 43.80 | 44.02 | 43.80 | 43.84 | 43.84 | -0.49% | 9,940 |
| Oct 29, 2025 | 44.36 | 44.36 | 43.92 | 44.06 | 44.06 | -0.54% | 10,632 |
| Oct 28, 2025 | 44.25 | 44.41 | 44.20 | 44.30 | 44.30 | -0.26% | 4,819 |
| Oct 27, 2025 | 44.35 | 44.42 | 44.30 | 44.41 | 44.41 | 0.53% | 9,390 |
| Oct 24, 2025 | 44.15 | 44.23 | 44.14 | 44.18 | 44.18 | 0.19% | 3,736 |
| Oct 23, 2025 | 44.03 | 44.09 | 44.03 | 44.09 | 44.09 | 0.56% | 3,266 |
| Oct 22, 2025 | 43.98 | 44.01 | 43.73 | 43.85 | 43.85 | - | 5,427 |
| Oct 21, 2025 | 43.96 | 43.99 | 43.83 | 43.85 | 43.85 | -0.59% | 4,761 |
| Oct 20, 2025 | 43.97 | 44.11 | 43.92 | 44.11 | 44.11 | 0.29% | 13,222 |
| Oct 17, 2025 | 43.75 | 43.99 | 43.73 | 43.98 | 43.98 | -0.03% | 14,512 |
| Oct 16, 2025 | 43.93 | 44.13 | 43.84 | 43.99 | 43.99 | 0.63% | 21,190 |
| Oct 15, 2025 | 43.72 | 43.80 | 43.53 | 43.72 | 43.72 | 0.07% | 6,877 |
| Oct 14, 2025 | 43.29 | 43.75 | 43.26 | 43.69 | 43.69 | 0.57% | 8,033 |
| Oct 13, 2025 | 43.20 | 43.48 | 43.17 | 43.44 | 43.44 | 0.64% | 9,062 |
| Oct 10, 2025 | 43.69 | 43.78 | 43.13 | 43.16 | 43.16 | -1.04% | 9,472 |
| Oct 9, 2025 | 44.00 | 44.00 | 43.61 | 43.62 | 43.62 | -1.01% | 4,561 |
| Oct 8, 2025 | 44.12 | 44.15 | 43.99 | 44.06 | 44.06 | 0.46% | 5,405 |
| Oct 7, 2025 | 44.06 | 44.06 | 43.86 | 43.86 | 43.86 | -0.78% | 6,387 |
| Oct 6, 2025 | 44.19 | 44.26 | 44.14 | 44.21 | 44.21 | -0.27% | 9,986 |
| Oct 3, 2025 | 44.27 | 44.41 | 44.21 | 44.33 | 44.33 | 0.33% | 13,797 |
| Oct 2, 2025 | 44.12 | 44.23 | 43.99 | 44.18 | 44.18 | 0.22% | 8,599 |
| Oct 1, 2025 | 43.82 | 44.10 | 43.82 | 44.08 | 44.08 | 0.98% | 6,366 |
| Sep 30, 2025 | 43.32 | 43.66 | 43.32 | 43.66 | 43.66 | 0.97% | 9,739 |
| Sep 29, 2025 | 43.23 | 43.27 | 43.20 | 43.24 | 43.24 | 0.21% | 4,487 |
| Sep 26, 2025 | 42.99 | 43.15 | 42.98 | 43.15 | 43.15 | 1.08% | 5,309 |
| Sep 25, 2025 | 42.71 | 42.72 | 42.53 | 42.69 | 42.69 | -0.87% | 9,452 |
| Sep 24, 2025 | 43.06 | 43.22 | 43.00 | 43.06 | 43.06 | -0.71% | 7,551 |
| Sep 23, 2025 | 43.53 | 43.57 | 43.35 | 43.37 | 43.37 | -0.04% | 5,458 |
| Sep 22, 2025 | 43.18 | 43.39 | 43.12 | 43.39 | 43.39 | 0.36% | 7,387 |
| Sep 19, 2025 | 43.29 | 43.33 | 43.19 | 43.23 | 43.23 | -0.27% | 6,481 |
| Sep 18, 2025 | 43.18 | 43.40 | 43.18 | 43.35 | 43.34 | 0.27% | 6,820 |
| Sep 17, 2025 | 43.40 | 43.55 | 43.23 | 43.23 | 43.23 | -0.39% | 9,409 |
| Sep 16, 2025 | 43.37 | 43.42 | 43.23 | 43.40 | 43.40 | -0.27% | 9,656 |
| Sep 15, 2025 | 43.48 | 43.51 | 43.41 | 43.51 | 43.51 | 0.54% | 13,563 |
| Sep 12, 2025 | 43.20 | 43.28 | 43.12 | 43.28 | 43.28 | -0.27% | 6,683 |
| Sep 11, 2025 | 43.29 | 43.40 | 43.23 | 43.40 | 43.40 | 1.10% | 6,689 |
| Sep 10, 2025 | 43.02 | 43.02 | 42.89 | 42.92 | 42.92 | -0.37% | 3,264 |
| Sep 9, 2025 | 43.08 | 43.08 | 43.03 | 43.08 | 43.08 | -0.14% | 2,939 |
| Sep 8, 2025 | 43.06 | 43.14 | 42.94 | 43.14 | 43.14 | 0.71% | 6,554 |
| Sep 5, 2025 | 42.98 | 42.98 | 42.77 | 42.84 | 42.84 | 0.32% | 5,825 |
| Sep 4, 2025 | 42.43 | 42.70 | 42.43 | 42.70 | 42.70 | 0.91% | 13,975 |
| Sep 3, 2025 | 42.18 | 42.35 | 42.14 | 42.32 | 42.32 | 0.37% | 3,857 |
| Sep 2, 2025 | 42.15 | 42.24 | 41.98 | 42.16 | 42.16 | -1.55% | 11,313 |
| Aug 29, 2025 | 42.82 | 42.83 | 42.75 | 42.82 | 42.82 | -0.42% | 3,206 |
| Aug 28, 2025 | 42.88 | 43.03 | 42.88 | 43.00 | 43.00 | 0.06% | 2,930 |
| Aug 27, 2025 | 42.75 | 42.98 | 42.75 | 42.98 | 42.98 | -0.27% | 5,467 |
| Aug 26, 2025 | 43.05 | 43.10 | 43.01 | 43.10 | 43.09 | -0.14% | 3,950 |
| Aug 25, 2025 | 43.67 | 43.74 | 43.16 | 43.16 | 43.16 | -1.55% | 7,288 |
| Aug 22, 2025 | 43.82 | 43.91 | 43.78 | 43.84 | 43.84 | 1.40% | 5,825 |
| Aug 21, 2025 | 43.28 | 43.32 | 43.23 | 43.23 | 43.23 | -0.68% | 21,511 |
| Aug 20, 2025 | 43.44 | 43.56 | 43.43 | 43.53 | 43.53 | 0.55% | 7,003 |
| Aug 19, 2025 | 43.45 | 43.50 | 43.24 | 43.29 | 43.29 | 0.22% | 16,295 |
| Aug 18, 2025 | 43.15 | 43.20 | 43.12 | 43.19 | 43.19 | -0.38% | 6,916 |
| Aug 15, 2025 | 43.31 | 43.36 | 43.27 | 43.35 | 43.35 | 0.24% | 3,307 |
| Aug 14, 2025 | 43.02 | 43.25 | 43.01 | 43.25 | 43.25 | 0.35% | 7,921 |
| Aug 13, 2025 | 42.96 | 43.10 | 42.96 | 43.10 | 43.10 | 0.83% | 3,649 |
| Aug 12, 2025 | 42.46 | 42.74 | 42.46 | 42.74 | 42.74 | 1.02% | 3,320 |
| Aug 11, 2025 | 42.35 | 42.37 | 42.28 | 42.31 | 42.31 | -0.47% | 7,629 |
| Aug 8, 2025 | 42.43 | 42.57 | 42.39 | 42.51 | 42.51 | 0.36% | 3,824 |
| Aug 7, 2025 | 42.32 | 42.36 | 42.20 | 42.36 | 42.36 | 1.13% | 6,713 |
| Aug 6, 2025 | 41.82 | 41.92 | 41.78 | 41.89 | 41.89 | 0.40% | 7,022 |
| Aug 5, 2025 | 41.68 | 41.79 | 41.58 | 41.72 | 41.72 | 0.17% | 8,337 |
| Aug 4, 2025 | 41.58 | 41.65 | 41.54 | 41.65 | 41.65 | 1.06% | 12,372 |
| Aug 1, 2025 | 41.08 | 41.21 | 40.90 | 41.21 | 41.21 | -0.38% | 8,429 |
| Jul 31, 2025 | 41.61 | 41.62 | 41.37 | 41.37 | 41.37 | -1.07% | 3,715 |
| Jul 30, 2025 | 42.01 | 42.11 | 41.75 | 41.82 | 41.82 | -1.09% | 15,949 |
| Jul 29, 2025 | 42.29 | 42.32 | 42.25 | 42.28 | 42.28 | 0.06% | 7,158 |
| Jul 28, 2025 | 42.64 | 42.64 | 42.21 | 42.25 | 42.25 | -1.87% | 7,057 |
| Jul 25, 2025 | 42.79 | 43.06 | 42.77 | 43.06 | 43.06 | 0.15% | 2,778 |
| Jul 24, 2025 | 43.07 | 43.17 | 43.00 | 43.00 | 43.00 | -0.94% | 3,918 |
| Jul 23, 2025 | 42.73 | 43.41 | 42.73 | 43.41 | 43.41 | 2.01% | 4,541 |
| Jul 22, 2025 | 42.23 | 42.55 | 42.15 | 42.55 | 42.55 | 0.73% | 10,143 |
| Jul 21, 2025 | 42.20 | 42.35 | 42.17 | 42.24 | 42.24 | 0.36% | 6,274 |
| Jul 18, 2025 | 42.39 | 42.39 | 42.05 | 42.09 | 42.09 | -0.08% | 8,433 |
| Jul 17, 2025 | 41.96 | 42.17 | 41.96 | 42.12 | 42.12 | 0.12% | 8,268 |