Goldman Sachs ActiveBeta® Europe Equity ETF (GSEU) Historical Stock Data
45.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSEU is down -0.07% a day on average. There have been 14 days where Goldman Sachs ActiveBeta® Europe Equity ETF closed green and 16 days where GSEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 45.81 | 45.85 | ↑$0.04 (0.09%) | 45.71 | 45.91 | 7.19K |
| 2025-12-19 | 45.70 | 45.65 | ↓$0.05 (-0.11%) | 45.65 | 45.85 | 6.67K |
| 2025-12-18 | 45.49 | 45.50 | ↑$0.01 (0.02%) | 45.46 | 45.66 | 7.53K |
| 2025-12-17 | 45.30 | 45.19 | ↓$0.11 (-0.24%) | 45.19 | 45.45 | 4.43K |
| 2025-12-16 | 45.53 | 45.32 | ↓$0.21 (-0.46%) | 45.26 | 45.53 | 6.54K |
| 2025-12-15 | 45.49 | 45.47 | ↓$0.02 (-0.04%) | 45.32 | 45.55 | 8.45K |
| 2025-12-12 | 45.43 | 45.10 | ↓$0.33 (-0.73%) | 45.04 | 45.45 | 5.88K |
| 2025-12-11 | 45.29 | 45.39 | ↑$0.10 (0.22%) | 45.29 | 45.49 | 10.30K |
| 2025-12-10 | 44.65 | 45.04 | ↑$0.38 (0.86%) | 44.61 | 45.10 | 10.81K |
| 2025-12-09 | 44.67 | 44.48 | ↓$0.19 (-0.43%) | 44.44 | 44.75 | 10.29K |
| 2025-12-08 | 44.66 | 44.58 | ↓$0.08 (-0.18%) | 44.48 | 44.66 | 11.95K |
| 2025-12-05 | 44.82 | 44.69 | ↓$0.13 (-0.30%) | 44.62 | 44.88 | 4.28K |
| 2025-12-04 | 44.76 | 44.60 | ↓$0.16 (-0.36%) | 44.60 | 44.86 | 6.90K |
| 2025-12-03 | 44.50 | 44.64 | ↑$0.14 (0.31%) | 44.49 | 44.68 | 9.84K |
| 2025-12-02 | 44.35 | 44.47 | ↑$0.12 (0.28%) | 44.35 | 44.48 | 5.99K |
| 2025-12-01 | 44.30 | 44.19 | ↓$0.11 (-0.25%) | 44.19 | 44.41 | 6.47K |
| 2025-11-28 | 44.22 | 44.38 | ↑$0.16 (0.37%) | 44.18 | 44.38 | 9.07K |
| 2025-11-26 | 43.85 | 44.12 | ↑$0.27 (0.61%) | 43.85 | 44.18 | 5.25K |
| 2025-11-25 | 43.35 | 43.69 | ↑$0.34 (0.78%) | 43.35 | 43.71 | 5.33K |
| 2025-11-24 | 43.01 | 42.97 | ↓$0.04 (-0.10%) | 42.94 | 43.10 | 12.50K |
| 2025-11-21 | 42.79 | 42.99 | ↑$0.20 (0.47%) | 42.74 | 43.02 | 5.42K |
| 2025-11-20 | 43.26 | 42.38 | ↓$0.88 (-2.04%) | 42.38 | 43.28 | 8.22K |
| 2025-11-19 | 43.13 | 42.99 | ↓$0.14 (-0.34%) | 42.83 | 43.21 | 9.02K |
| 2025-11-18 | 43.09 | 43.11 | ↑$0.01 (0.03%) | 42.86 | 43.16 | 9.52K |
| 2025-11-17 | 43.89 | 43.53 | ↓$0.36 (-0.82%) | 43.53 | 43.89 | 6.85K |
| 2025-11-14 | 43.95 | 44.11 | ↑$0.16 (0.36%) | 43.95 | 44.19 | 4.68K |
| 2025-11-13 | 44.78 | 44.46 | ↓$0.31 (-0.70%) | 44.46 | 44.79 | 6.03K |
| 2025-11-12 | 44.75 | 44.75 | ↓$0.00 (-0.01%) | 44.72 | 44.77 | 5.52K |
| 2025-11-11 | 44.33 | 44.50 | ↑$0.17 (0.39%) | 44.33 | 44.54 | 5.36K |
| 2025-11-10 | 43.91 | 44.05 | ↑$0.14 (0.32%) | 43.74 | 44.05 | 16.81K |
Create an account or log in to view more rows.
$GSEU longer we hold
more pressure on the shorts
$GSEU see you on the moon
$GSEU going down
$GSEU Of course
$GSEU hot damn <3
$GSEU oversold! Buy the dip
$GSEU oversold
$GSEU we back boys
$GSEU Sleep well my bulls
sleep well
$GSEU we need those buyers and volume.