Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

36.19 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 32.76 32.76 32.71 32.71 202 +0.03(+0.09%)
May 05, 2023 32.66 32.68 32.66 32.68 482 +0.45(+1.39%)
May 04, 2023 32.23 32.23 32.23 32.23 52 -0.19(-0.59%)
May 03, 2023 32.43 32.43 32.43 32.43 37 +0.08(+0.26%)
May 02, 2023 32.19 32.34 32.19 32.34 812 -0.36(-1.11%)
May 01, 2023 32.71 32.80 32.71 32.71 974 +0.02(+0.06%)
Apr 28, 2023 32.69 32.69 32.69 32.69 105 +0.07(+0.21%)
Apr 27, 2023 32.45 32.62 32.45 32.62 1,190 +0.28(+0.88%)
Apr 26, 2023 32.31 32.33 32.31 32.33 519 +0.02(+0.05%)
Apr 25, 2023 32.57 32.57 32.32 32.32 2,258 -0.51(-1.54%)
Apr 24, 2023 32.81 32.84 32.80 32.83 523 +0.14(+0.42%)
Apr 21, 2023 32.71 32.71 32.66 32.69 396 +0.26(+0.79%)
Apr 20, 2023 32.47 32.47 32.43 32.43 143 -0.05(-0.15%)
Apr 19, 2023 32.48 32.48 32.48 32.48 0 -0.06(-0.19%)
Apr 18, 2023 32.52 32.54 32.52 32.54 387 +0.19(+0.60%)
Apr 17, 2023 32.31 32.35 32.29 32.35 481 -0.12(-0.38%)
Apr 14, 2023 32.47 32.47 32.47 32.47 105 -0.07(-0.22%)
Apr 13, 2023 32.40 32.58 32.40 32.55 1,072 +0.43(+1.35%)
Apr 12, 2023 32.13 32.21 32.11 32.11 775 +0.25(+0.78%)
Apr 11, 2023 31.93 31.93 31.86 31.86 541 +0.13(+0.41%)
Apr 10, 2023 31.57 31.73 31.57 31.73 596 -0.01(-0.04%)
Apr 06, 2023 31.74 31.74 31.74 31.74 105 +0.24(+0.75%)
Apr 05, 2023 31.49 31.51 31.49 31.51 225 -0.12(-0.39%)
Apr 04, 2023 31.63 31.63 31.63 31.63 2 +0.03(+0.11%)
Apr 03, 2023 31.47 31.60 31.47 31.60 403 +0.20(+0.63%)
Mar 31, 2023 31.44 31.44 31.40 31.40 164 +0.12(+0.38%)
Mar 30, 2023 31.25 31.28 31.25 31.28 200 +0.45(+1.47%)
Mar 29, 2023 30.77 30.83 30.74 30.83 633 +0.47(+1.55%)
Mar 28, 2023 30.34 30.36 30.33 30.36 656 +0.01(+0.03%)
Mar 27, 2023 30.26 30.35 30.26 30.35 325 +0.35(+1.18%)
Mar 24, 2023 29.85 30.00 29.82 30.00 1,913 -0.26(-0.86%)
Mar 23, 2023 30.26 30.26 30.26 30.26 56 -0.03(-0.11%)
Mar 22, 2023 30.29 30.29 30.29 30.29 2 -0.11(-0.36%)
Mar 21, 2023 30.35 30.40 30.35 30.40 188 +0.58(+1.95%)
Mar 20, 2023 29.82 29.82 29.82 29.82 244 +0.55(+1.87%)
Mar 17, 2023 29.34 29.34 29.27 29.27 210 -0.41(-1.38%)
Mar 16, 2023 29.53 29.68 29.53 29.68 189 +0.45(+1.54%)
Mar 15, 2023 29.05 29.24 29.05 29.23 241 -1.09(-3.58%)
Mar 14, 2023 30.24 30.32 30.16 30.32 329 +0.46(+1.54%)
Mar 13, 2023 29.90 29.90 29.86 29.86 381 -0.19(-0.62%)
Mar 10, 2023 30.30 30.30 30.04 30.04 631 -0.22(-0.74%)
Mar 09, 2023 30.62 30.62 30.27 30.27 759 -0.24(-0.78%)
Mar 08, 2023 30.52 30.52 30.49 30.51 212 +0.06(+0.20%)
Mar 07, 2023 30.70 30.70 30.44 30.44 531 -0.60(-1.93%)
Mar 06, 2023 31.11 31.11 31.04 31.04 433 -0.05(-0.17%)
Mar 03, 2023 30.88 31.09 30.87 31.09 506 +0.37(+1.21%)
Mar 02, 2023 30.60 30.72 30.59 30.72 647 -0.00(-0.01%)
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.