Goldman Sachs ActiveBeta Europe Equity ETF (GSEU)
NYSEARCA: GSEU · Real-Time Price · USD
47.19
-0.18 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
47.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GSEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.16 | 47.19 | 47.07 | 47.19 | 47.19 | -0.39% | 6,210 |
| Apr 27, 2026 | 47.59 | 47.59 | 47.35 | 47.37 | 47.37 | -0.52% | 7,619 |
| Apr 24, 2026 | 47.52 | 47.63 | 47.39 | 47.62 | 47.62 | 0.63% | 4,190 |
| Apr 23, 2026 | 47.65 | 47.82 | 47.19 | 47.32 | 47.32 | -1.07% | 6,706 |
| Apr 22, 2026 | 48.12 | 48.12 | 47.70 | 47.83 | 47.83 | 0.22% | 5,406 |
| Apr 21, 2026 | 48.43 | 48.53 | 47.66 | 47.73 | 47.73 | -2.07% | 6,521 |
| Apr 20, 2026 | 48.62 | 48.74 | 48.58 | 48.74 | 48.74 | -0.28% | 5,928 |
| Apr 17, 2026 | 49.03 | 49.12 | 48.80 | 48.88 | 48.87 | 1.43% | 6,309 |
| Apr 16, 2026 | 48.66 | 48.66 | 48.19 | 48.19 | 48.19 | -0.30% | 7,433 |
| Apr 15, 2026 | 48.27 | 48.38 | 48.19 | 48.33 | 48.33 | -0.25% | 4,059 |
| Apr 14, 2026 | 48.38 | 48.52 | 48.36 | 48.45 | 48.45 | 0.66% | 5,452 |
| Apr 13, 2026 | 47.35 | 48.13 | 47.35 | 48.13 | 48.13 | 0.83% | 6,259 |
| Apr 10, 2026 | 47.88 | 48.03 | 47.55 | 47.74 | 47.74 | 0.23% | 4,659 |
| Apr 9, 2026 | 47.29 | 47.79 | 47.14 | 47.63 | 47.63 | 0.31% | 7,902 |
| Apr 8, 2026 | 47.71 | 47.77 | 47.28 | 47.48 | 47.48 | 2.99% | 12,904 |
| Apr 7, 2026 | 45.74 | 46.72 | 45.16 | 46.10 | 46.10 | 0.11% | 14,487 |
| Apr 6, 2026 | 45.92 | 46.13 | 45.83 | 46.05 | 46.05 | 0.67% | 8,254 |
| Apr 2, 2026 | 45.20 | 45.82 | 45.20 | 45.75 | 45.75 | -0.27% | 14,555 |
| Apr 1, 2026 | 45.81 | 46.19 | 45.74 | 45.87 | 45.87 | 1.48% | 7,567 |
| Mar 31, 2026 | 44.80 | 45.26 | 44.47 | 45.20 | 45.20 | 2.96% | 17,475 |
| Mar 30, 2026 | 43.99 | 44.15 | 43.77 | 43.90 | 43.90 | 0.53% | 22,533 |
| Mar 27, 2026 | 43.98 | 44.05 | 43.67 | 43.67 | 43.67 | -0.86% | 12,376 |
| Mar 26, 2026 | 44.45 | 44.71 | 44.05 | 44.05 | 44.05 | -1.95% | 39,261 |
| Mar 25, 2026 | 45.01 | 45.10 | 44.75 | 44.93 | 44.93 | 1.46% | 13,303 |
| Mar 24, 2026 | 43.96 | 44.53 | 43.85 | 44.28 | 44.28 | -0.55% | 13,103 |
| Mar 23, 2026 | 44.37 | 45.09 | 44.21 | 44.53 | 44.53 | 2.47% | 22,101 |
| Mar 20, 2026 | 44.58 | 44.73 | 43.31 | 43.45 | 43.45 | -3.39% | 26,556 |
| Mar 19, 2026 | 44.34 | 45.20 | 44.34 | 44.98 | 44.98 | -0.05% | 12,940 |
| Mar 18, 2026 | 45.65 | 45.82 | 45.00 | 45.00 | 45.00 | -1.88% | 8,005 |
| Mar 17, 2026 | 46.03 | 46.11 | 45.86 | 45.86 | 45.86 | 0.50% | 4,887 |
| Mar 16, 2026 | 45.47 | 45.79 | 45.47 | 45.63 | 45.63 | 1.67% | 7,521 |
| Mar 13, 2026 | 45.66 | 45.71 | 44.88 | 44.88 | 44.88 | -1.22% | 10,724 |
| Mar 12, 2026 | 45.61 | 45.72 | 45.05 | 45.44 | 45.44 | -1.33% | 13,147 |
| Mar 11, 2026 | 45.93 | 46.17 | 45.77 | 46.05 | 46.05 | -0.13% | 7,977 |
| Mar 10, 2026 | 46.53 | 46.74 | 46.05 | 46.11 | 46.11 | -0.10% | 10,416 |
| Mar 9, 2026 | 45.10 | 46.16 | 44.78 | 46.16 | 46.16 | 0.54% | 23,989 |
| 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 |