Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
45.38
-0.53 (-1.15%)
Mar 9, 2026, 1:16 PM EDT - Market open
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.34 | 46.07 | 45.32 | 45.91 | 45.91 | -0.85% | 24,720 |
| Mar 5, 2026 | 46.54 | 46.89 | 45.89 | 46.31 | 46.31 | -1.98% | 26,438 |
| Mar 4, 2026 | 47.05 | 47.24 | 46.87 | 47.24 | 47.24 | 1.13% | 13,510 |
| Mar 3, 2026 | 46.17 | 47.24 | 45.84 | 46.71 | 46.71 | -2.78% | 29,537 |
| Mar 2, 2026 | 48.03 | 48.30 | 47.98 | 48.05 | 48.05 | -2.12% | 14,105 |
| Feb 27, 2026 | 49.28 | 49.44 | 49.09 | 49.09 | 49.09 | -0.37% | 7,442 |
| Feb 26, 2026 | 49.35 | 50.08 | 49.03 | 49.27 | 49.27 | -0.10% | 12,122 |
| Feb 25, 2026 | 49.33 | 49.34 | 49.10 | 49.32 | 49.32 | 0.92% | 5,521 |
| Feb 24, 2026 | 48.77 | 49.24 | 48.77 | 48.87 | 48.87 | 0.23% | 8,224 |
| Feb 23, 2026 | 49.03 | 49.33 | 48.76 | 48.76 | 48.76 | -0.50% | 9,211 |
| Feb 20, 2026 | 48.66 | 49.02 | 48.65 | 49.01 | 49.01 | 1.00% | 8,917 |
| Feb 19, 2026 | 48.38 | 48.52 | 48.31 | 48.52 | 48.52 | -0.33% | 7,891 |
| Feb 18, 2026 | 48.78 | 48.94 | 48.60 | 48.68 | 48.68 | 0.14% | 12,393 |
| Feb 17, 2026 | 48.36 | 48.68 | 48.12 | 48.61 | 48.61 | 0.83% | 15,910 |
| Feb 13, 2026 | 48.13 | 48.32 | 48.02 | 48.21 | 48.21 | 0.08% | 8,506 |
| Feb 12, 2026 | 48.79 | 48.80 | 48.11 | 48.17 | 48.17 | -1.01% | 8,975 |
| Feb 11, 2026 | 48.68 | 48.69 | 48.36 | 48.66 | 48.66 | 0.24% | 10,373 |
| Feb 10, 2026 | 48.74 | 49.04 | 48.54 | 48.54 | 48.54 | -0.32% | 9,678 |
| Feb 9, 2026 | 48.38 | 48.75 | 48.35 | 48.70 | 48.70 | 1.02% | 10,087 |
| Feb 6, 2026 | 47.74 | 48.21 | 47.74 | 48.21 | 48.21 | 1.94% | 11,078 |
| Feb 5, 2026 | 47.51 | 47.61 | 47.29 | 47.29 | 47.29 | -1.30% | 14,355 |
| Feb 4, 2026 | 48.32 | 48.39 | 47.79 | 47.91 | 47.91 | 0.24% | 13,414 |
| Feb 3, 2026 | 47.73 | 47.93 | 47.60 | 47.80 | 47.80 | -0.49% | 19,116 |
| Feb 2, 2026 | 47.79 | 48.04 | 47.79 | 48.04 | 48.04 | 1.00% | 17,625 |
| Jan 30, 2026 | 47.80 | 47.93 | 47.46 | 47.56 | 47.56 | -0.83% | 18,541 |
| Jan 29, 2026 | 48.07 | 48.07 | 47.46 | 47.96 | 47.96 | 0.57% | 14,908 |
| Jan 28, 2026 | 47.83 | 48.26 | 47.51 | 47.69 | 47.69 | -1.30% | 14,028 |
| Jan 27, 2026 | 47.99 | 48.40 | 47.99 | 48.32 | 48.32 | 1.70% | 12,605 |
| Jan 26, 2026 | 47.46 | 47.63 | 47.45 | 47.51 | 47.51 | 0.81% | 10,139 |
| Jan 23, 2026 | 46.92 | 47.14 | 46.67 | 47.13 | 47.13 | 0.60% | 10,742 |
| Jan 22, 2026 | 46.79 | 46.94 | 46.74 | 46.85 | 46.85 | 0.69% | 12,623 |
| Jan 21, 2026 | 46.18 | 46.55 | 45.97 | 46.53 | 46.53 | 0.91% | 15,688 |
| Jan 20, 2026 | 46.09 | 46.41 | 46.07 | 46.11 | 46.11 | -1.41% | 16,925 |
| Jan 16, 2026 | 46.68 | 46.77 | 46.50 | 46.77 | 46.77 | 0.47% | 10,202 |
| Jan 15, 2026 | 46.81 | 46.81 | 46.55 | 46.55 | 46.55 | -0.40% | 32,801 |
| Jan 14, 2026 | 46.63 | 46.74 | 46.52 | 46.74 | 46.74 | 0.50% | 54,322 |
| Jan 13, 2026 | 46.71 | 46.93 | 46.33 | 46.51 | 46.51 | -0.50% | 47,057 |
| Jan 12, 2026 | 46.66 | 46.78 | 46.65 | 46.74 | 46.74 | 0.63% | 44,446 |
| Jan 9, 2026 | 46.40 | 46.55 | 46.30 | 46.45 | 46.45 | 0.20% | 35,481 |
| Jan 8, 2026 | 46.17 | 46.36 | 46.13 | 46.36 | 46.36 | -0.09% | 54,121 |
| Jan 7, 2026 | 46.45 | 46.47 | 46.33 | 46.40 | 46.40 | -0.07% | 33,028 |
| Jan 6, 2026 | 46.57 | 46.59 | 46.40 | 46.43 | 46.43 | -0.02% | 27,276 |
| Jan 5, 2026 | 46.00 | 46.46 | 45.98 | 46.44 | 46.44 | 0.91% | 18,694 |
| Jan 2, 2026 | 46.03 | 46.08 | 45.83 | 46.02 | 46.02 | 0.72% | 14,926 |
| Dec 31, 2025 | 45.86 | 45.94 | 45.58 | 45.69 | 45.69 | -0.36% | 10,926 |
| Dec 30, 2025 | 45.92 | 45.99 | 45.81 | 45.86 | 45.86 | 0.52% | 12,897 |
| Dec 29, 2025 | 45.75 | 45.79 | 45.55 | 45.62 | 45.62 | -0.44% | 9,643 |
| Dec 26, 2025 | 46.07 | 46.07 | 45.74 | 45.82 | 45.82 | 0.22% | 5,214 |
| Dec 24, 2025 | 45.96 | 45.96 | 45.72 | 45.72 | 45.72 | 0.18% | 4,645 |
| Dec 23, 2025 | 45.66 | 45.71 | 45.59 | 45.64 | 45.64 | -0.46% | 7,226 |
| Dec 22, 2025 | 45.81 | 45.91 | 45.66 | 45.85 | 45.43 | 0.44% | 7,333 |
| Dec 19, 2025 | 45.70 | 45.85 | 45.65 | 45.65 | 45.24 | 0.33% | 6,917 |
| Dec 18, 2025 | 45.49 | 45.66 | 45.42 | 45.50 | 45.09 | 0.69% | 7,722 |
| Dec 17, 2025 | 45.30 | 45.45 | 45.19 | 45.19 | 44.78 | -0.29% | 4,742 |
| Dec 16, 2025 | 45.53 | 45.53 | 45.26 | 45.32 | 44.91 | -0.33% | 6,543 |
| Dec 15, 2025 | 45.49 | 45.55 | 45.32 | 45.47 | 45.06 | 0.82% | 8,510 |
| Dec 12, 2025 | 45.43 | 45.46 | 45.04 | 45.10 | 44.69 | -0.64% | 6,185 |
| Dec 11, 2025 | 45.29 | 45.49 | 45.29 | 45.39 | 44.98 | 0.79% | 10,301 |
| Dec 10, 2025 | 44.65 | 45.10 | 44.61 | 45.04 | 44.63 | 1.25% | 10,857 |
| Dec 9, 2025 | 44.67 | 44.75 | 44.44 | 44.48 | 44.08 | -0.22% | 10,294 |
| Dec 8, 2025 | 44.66 | 44.66 | 44.48 | 44.58 | 44.18 | -0.24% | 11,949 |
| Dec 5, 2025 | 44.82 | 44.88 | 44.57 | 44.69 | 44.28 | 0.19% | 4,489 |
| Dec 4, 2025 | 44.76 | 44.86 | 44.60 | 44.60 | 44.20 | -0.09% | 6,899 |
| Dec 3, 2025 | 44.50 | 44.68 | 44.49 | 44.64 | 44.24 | 0.37% | 9,838 |
| Dec 2, 2025 | 44.35 | 44.48 | 44.35 | 44.47 | 44.07 | 0.64% | 5,987 |
| Dec 1, 2025 | 44.30 | 44.41 | 44.19 | 44.19 | 43.79 | -0.43% | 6,480 |
| Nov 28, 2025 | 44.22 | 44.38 | 44.18 | 44.38 | 43.98 | 0.60% | 9,073 |
| Nov 26, 2025 | 43.85 | 44.18 | 43.85 | 44.12 | 43.72 | 0.98% | 5,247 |
| Nov 25, 2025 | 43.35 | 43.71 | 43.35 | 43.69 | 43.29 | 1.69% | 5,327 |
| Nov 24, 2025 | 43.01 | 43.10 | 42.94 | 42.97 | 42.58 | -0.05% | 12,496 |
| Nov 21, 2025 | 42.79 | 43.05 | 42.66 | 42.99 | 42.60 | 1.43% | 5,444 |
| Nov 20, 2025 | 43.26 | 43.28 | 42.38 | 42.38 | 41.99 | -1.41% | 8,223 |
| Nov 19, 2025 | 43.13 | 43.21 | 42.83 | 42.99 | 42.60 | -0.28% | 9,132 |
| Nov 18, 2025 | 43.09 | 43.18 | 42.86 | 43.11 | 42.71 | -0.97% | 9,532 |
| Nov 17, 2025 | 43.89 | 43.89 | 43.53 | 43.53 | 43.13 | -1.31% | 6,866 |
| Nov 14, 2025 | 43.95 | 44.20 | 43.95 | 44.11 | 43.71 | -0.80% | 4,681 |
| Nov 13, 2025 | 44.78 | 44.79 | 44.46 | 44.46 | 44.06 | -0.64% | 6,035 |
| Nov 12, 2025 | 44.75 | 44.78 | 44.72 | 44.75 | 44.34 | 0.56% | 5,564 |
| Nov 11, 2025 | 44.33 | 44.54 | 44.33 | 44.50 | 44.09 | 1.03% | 5,356 |
| Nov 10, 2025 | 43.91 | 44.05 | 43.74 | 44.05 | 43.65 | 1.28% | 16,831 |
| Nov 7, 2025 | 43.20 | 43.61 | 43.18 | 43.49 | 43.09 | 0.23% | 11,682 |
| Nov 6, 2025 | 43.56 | 43.56 | 43.29 | 43.39 | 43.00 | -0.28% | 12,746 |
| Nov 5, 2025 | 43.22 | 43.55 | 43.22 | 43.51 | 43.12 | 0.84% | 13,724 |
| Nov 4, 2025 | 43.07 | 43.31 | 43.04 | 43.15 | 42.76 | -1.12% | 10,402 |
| Nov 3, 2025 | 43.55 | 43.82 | 43.40 | 43.64 | 43.24 | -0.07% | 20,510 |
| Oct 31, 2025 | 43.61 | 43.72 | 43.47 | 43.67 | 43.27 | -0.40% | 12,493 |
| Oct 30, 2025 | 43.80 | 44.02 | 43.80 | 43.84 | 43.45 | -0.49% | 9,940 |
| Oct 29, 2025 | 44.36 | 44.36 | 43.92 | 44.06 | 43.66 | -0.54% | 10,632 |
| Oct 28, 2025 | 44.25 | 44.41 | 44.20 | 44.30 | 43.90 | -0.26% | 4,819 |
| Oct 27, 2025 | 44.35 | 44.42 | 44.30 | 44.41 | 44.01 | 0.53% | 9,390 |
| Oct 24, 2025 | 44.15 | 44.23 | 44.14 | 44.18 | 43.78 | 0.19% | 3,736 |
| Oct 23, 2025 | 44.03 | 44.09 | 44.03 | 44.09 | 43.69 | 0.56% | 3,266 |
| Oct 22, 2025 | 43.98 | 44.01 | 43.73 | 43.85 | 43.45 | - | 5,427 |
| Oct 21, 2025 | 43.96 | 43.99 | 43.83 | 43.85 | 43.45 | -0.59% | 4,761 |
| Oct 20, 2025 | 43.97 | 44.11 | 43.92 | 44.11 | 43.71 | 0.29% | 13,222 |
| Oct 17, 2025 | 43.75 | 43.99 | 43.73 | 43.98 | 43.58 | -0.03% | 14,512 |
| Oct 16, 2025 | 43.93 | 44.13 | 43.84 | 43.99 | 43.59 | 0.63% | 21,190 |
| Oct 15, 2025 | 43.72 | 43.80 | 43.53 | 43.72 | 43.32 | 0.07% | 6,877 |
| Oct 14, 2025 | 43.29 | 43.75 | 43.26 | 43.69 | 43.29 | 0.57% | 8,033 |
| Oct 13, 2025 | 43.20 | 43.48 | 43.17 | 43.44 | 43.05 | 0.64% | 9,062 |