Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

36.33 -0.40 (-1.09%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.21 24.24 24.13 24.13 4,953 +0.13(+0.53%)
May 30, 2017 23.98 24.02 23.98 24.01 602 -0.02(-0.07%)
May 26, 2017 24.01 24.02 23.98 24.02 4,377 -0.09(-0.38%)
May 25, 2017 24.12 24.13 24.10 24.11 2,741 -0.01(-0.05%)
May 24, 2017 24.13 24.13 24.12 24.13 1,056 +0.05(+0.20%)
May 23, 2017 24.17 24.17 24.05 24.08 5,113 -0.07(-0.30%)
May 22, 2017 24.15 24.18 24.09 24.15 25,953 +0.10(+0.43%)
May 19, 2017 23.99 24.05 23.97 24.05 1,952 +0.32(+1.33%)
May 18, 2017 23.71 23.74 23.69 23.73 2,364 +0.02(+0.09%)
May 17, 2017 23.92 23.92 23.71 23.71 8,660 -0.33(-1.35%)
May 16, 2017 24.01 24.04 24.00 24.03 3,589 +0.27(+1.16%)
May 15, 2017 23.74 23.79 23.73 23.76 6,434 +0.08(+0.34%)
May 12, 2017 23.62 23.68 23.61 23.68 5,915 +0.22(+0.95%)
May 11, 2017 23.45 23.46 23.41 23.46 14,915 -0.06(-0.27%)
May 10, 2017 23.52 23.53 23.51 23.52 1,442 +0.06(+0.24%)
May 09, 2017 23.58 23.58 23.46 23.46 2,284 -0.08(-0.34%)
May 08, 2017 23.59 23.59 23.54 23.54 3,458 -0.18(-0.75%)
May 05, 2017 23.58 23.72 23.58 23.72 63,193 +0.27(+1.17%)
May 04, 2017 23.30 23.47 23.30 23.45 3,363 +0.29(+1.27%)
May 03, 2017 23.11 23.15 23.11 23.15 18,565 -0.05(-0.21%)
May 02, 2017 23.11 23.22 23.11 23.20 91,626 +0.19(+0.83%)
May 01, 2017 23.00 23.04 23.00 23.01 2,624 +0.17(+0.73%)
Apr 28, 2017 22.99 22.99 22.84 22.84 11,440 -0.09(-0.38%)
Apr 27, 2017 22.91 22.93 22.91 22.93 513 +0.04(+0.17%)
Apr 26, 2017 22.89 22.94 22.88 22.89 2,286 -0.08(-0.35%)
Apr 25, 2017 22.95 22.97 22.94 22.97 4,819 +0.18(+0.77%)
Apr 24, 2017 22.55 22.80 22.55 22.80 3,484 +0.82(+3.75%)
Apr 21, 2017 21.98 21.98 21.97 21.97 614 -0.17(-0.75%)
Apr 20, 2017 22.13 22.14 22.09 22.14 3,907 +0.27(+1.26%)
Apr 19, 2017 21.99 21.99 21.86 21.86 1,610 -0.13(-0.58%)
Apr 17, 2017 21.99 21.99 21.99 0 +0.08(+0.38%)
Apr 13, 2017 21.94 21.95 21.91 21.91 4,017 -0.05(-0.21%)
Apr 12, 2017 21.97 21.97 21.95 21.95 2,855 +0.08(+0.38%)
Apr 11, 2017 21.87 21.87 21.87 21.87 136 +0.03(+0.15%)
Apr 07, 2017 21.84 21.84 21.84 0 -0.08(-0.36%)
Apr 06, 2017 21.92 21.92 21.92 21.92 416 +0.00(+0.00%)
Apr 05, 2017 21.90 21.95 21.90 21.92 1,173 -0.03(-0.15%)
Apr 04, 2017 21.90 21.97 21.90 21.95 5,961 +0.02(+0.07%)
Apr 03, 2017 21.93 21.93 21.93 21.93 372 -0.13(-0.58%)
Mar 31, 2017 22.01 22.09 22.01 22.06 11,227 +0.09(+0.40%)
Mar 30, 2017 22.06 22.06 21.96 21.97 1,507 +0.04(+0.17%)
Mar 29, 2017 21.94 21.94 21.94 21.94 569 -0.10(-0.46%)
Mar 28, 2017 22.04 22.09 22.04 22.04 1,081 +0.02(+0.07%)
Mar 27, 2017 22.02 22.02 22.02 22.02 1,119 +0.08(+0.36%)
Mar 24, 2017 21.89 21.94 21.89 21.94 3,614 +0.04(+0.19%)
Mar 23, 2017 21.81 21.90 21.81 21.90 1,642 +0.14(+0.66%)
Mar 22, 2017 21.60 21.76 21.60 21.76 416 +0.00(+0.00%)
Mar 21, 2017 22.04 22.04 21.76 21.76 3,963 -0.13(-0.58%)
Mar 20, 2017 22.65 25.41 21.87 21.88 3,359 -0.05(-0.22%)
Mar 17, 2017 21.88 21.93 21.88 21.93 252 +0.13(+0.59%)
Mar 16, 2017 21.82 21.82 21.73 21.80 2,895 +0.26(+1.21%)
Mar 15, 2017 21.37 21.54 21.37 21.54 939 +0.19(+0.89%)
Mar 14, 2017 21.45 21.45 21.35 21.35 663 -0.10(-0.44%)
Mar 13, 2017 21.48 21.48 21.45 21.45 705 +0.11(+0.49%)
Mar 10, 2017 21.34 21.34 21.34 21.34 737 +0.12(+0.55%)
Mar 09, 2017 21.23 21.23 21.23 21.23 987 +0.10(+0.49%)
Mar 08, 2017 21.15 21.15 21.12 21.12 1,386 -0.06(-0.27%)
Mar 07, 2017 21.19 21.20 21.18 21.18 3,625 -0.04(-0.20%)
Mar 06, 2017 21.23 21.23 21.22 21.22 722 -0.09(-0.44%)
Mar 03, 2017 21.32 21.32 21.32 21.32 584 +0.10(+0.46%)
Mar 02, 2017 21.22 21.22 21.22 21.22 1,964 -0.09(-0.42%)
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.