Goldman Sachs ActiveBeta® Europe Equity ETF (GSEU) Historical Stock Data
35.89 ↑0.28 (0.77%)
As of March 26, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, GSEU is up 0.01% a day on average. There have been 21 days where Goldman Sachs ActiveBeta® Europe Equity ETF closed green and 9 days where GSEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.95 | 35.89 | ↓$0.06 (-0.16%) | 35.89 | 35.95 | 184 |
| 2024-04-25 | 35.48 | 35.62 | ↑$0.14 (0.39%) | 35.48 | 35.62 | 101 |
| 2024-04-24 | 35.69 | 35.69 | ↑$0.00 (0.00%) | 35.69 | 35.69 | 1 |
| 2024-04-23 | 35.75 | 35.89 | ↑$0.14 (0.38%) | 35.75 | 35.89 | 682 |
| 2024-04-22 | 35.15 | 35.38 | ↑$0.23 (0.65%) | 35.15 | 35.49 | 241 |
| 2024-04-19 | 34.99 | 34.93 | ↓$0.06 (-0.17%) | 34.89 | 34.99 | 1K |
| 2024-04-18 | 34.99 | 34.84 | ↓$0.15 (-0.42%) | 34.84 | 34.99 | 501 |
| 2024-04-17 | 34.96 | 34.96 | ↑$0.00 (0.00%) | 34.90 | 34.96 | 866 |
| 2024-04-16 | 34.82 | 34.85 | ↑$0.03 (0.10%) | 34.73 | 34.85 | 4.46K |
| 2024-04-15 | 35.11 | 35.06 | ↓$0.05 (-0.14%) | 35.06 | 35.11 | 611 |
| 2024-04-12 | 35.13 | 35.13 | ↑$0.00 (0.00%) | 35.13 | 35.13 | 10 |
| 2024-04-11 | 35.70 | 35.70 | ↑$0.00 (0.00%) | 35.70 | 35.70 | 75 |
| 2024-04-10 | 35.63 | 35.67 | ↑$0.04 (0.12%) | 35.57 | 35.67 | 226 |
| 2024-04-09 | 36.18 | 36.07 | ↓$0.11 (-0.29%) | 35.97 | 36.18 | 1.20K |
| 2024-04-08 | 36.19 | 36.19 | ↑$0.00 (0.00%) | 36.19 | 36.19 | 13 |
| 2024-04-05 | 35.83 | 35.99 | ↑$0.16 (0.45%) | 35.83 | 36.00 | 696 |
| 2024-04-04 | 36.47 | 35.93 | ↓$0.54 (-1.48%) | 35.93 | 36.47 | 1.56K |
| 2024-04-03 | 36.00 | 36.24 | ↑$0.24 (0.65%) | 36.00 | 36.24 | 671 |
| 2024-04-02 | 35.97 | 36.00 | ↑$0.03 (0.08%) | 35.97 | 36.00 | 0.99K |
| 2024-04-01 | 36.38 | 36.38 | ↑$0.00 (0.00%) | 36.38 | 36.38 | 9 |
| 2024-03-28 | 36.40 | 36.44 | ↑$0.04 (0.11%) | 36.40 | 36.45 | 2.35K |
| 2024-03-27 | 36.34 | 36.51 | ↑$0.17 (0.47%) | 36.32 | 36.51 | 3.30K |
| 2024-03-26 | 36.34 | 36.24 | ↓$0.10 (-0.29%) | 36.24 | 36.34 | 2.01K |
| 2024-03-25 | 36.21 | 36.21 | ↑$0.00 (0.00%) | 36.21 | 36.21 | 124 |
| 2024-03-22 | 36.15 | 36.15 | ↑$0.00 (0.01%) | 36.15 | 36.15 | 141 |
| 2024-03-21 | 36.24 | 36.22 | ↓$0.01 (-0.04%) | 36.22 | 36.26 | 2.21K |
| 2024-03-20 | 36.37 | 36.37 | ↑$0.00 (0.00%) | 36.37 | 36.37 | 1 |
| 2024-03-19 | 35.93 | 35.94 | ↑$0.01 (0.03%) | 35.93 | 35.94 | 308 |
| 2024-03-18 | 35.88 | 35.88 | ↑$0.00 (0.00%) | 35.88 | 35.88 | 43 |
| 2024-03-15 | 36.09 | 36.09 | ↓$0.00 (-0.01%) | 36.09 | 36.09 | 216 |
Create an account or log in to view more rows.
$GSEU Bullish AF ??
$GSEU Awaiting buy signal..
$GSEU more shorts the better idc
$GSEU This may be your last opportunity to buy on the cheap??
$GSEU out of the way
$GSEU just added more
$GSEU buy SHARES
$GSEU more shorts the better idc
$GSEU Many many bears
$GSEU let it ride