Goldman Sachs ActiveBeta® Europe Equity ETF (GSEU) Historical Stock Data

32.46 ↓0.06 (-0.19%)

As of January 11, 2023, 1:14pm EST.

Historical Data

In the past 30 trading days, GSEU is up 0.12% a day on average. There have been 23 days where Goldman Sachs ActiveBeta® Europe Equity ETF closed green and 7 days where GSEU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	32.41	32.46	↑$0.05 (0.15%)	32.26	32.46	5.25K
2023-01-26	32.44	32.52	↑$0.08 (0.25%)	32.37	32.52	279
2023-01-25	32.37	32.49	↑$0.12 (0.37%)	32.37	32.49	133
2023-01-24	32.40	32.40	↑$0.00 (0.00%)	32.40	32.40	57
2023-01-23	32.42	32.48	↑$0.06 (0.19%)	32.42	32.48	490
2023-01-20	32.32	32.34	↑$0.02 (0.06%)	32.32	32.34	1.23K
2023-01-19	31.92	32.09	↑$0.17 (0.53%)	31.92	32.13	0.94K
2023-01-18	32.33	32.24	↓$0.09 (-0.27%)	32.24	32.33	3.62K
2023-01-17	32.29	32.34	↑$0.05 (0.16%)	32.29	32.34	324
2023-01-13	32.13	32.28	↑$0.15 (0.48%)	32.13	32.28	505
2023-01-12	31.76	32.13	↑$0.37 (1.15%)	31.76	32.13	424
2023-01-11	31.67	31.73	↑$0.06 (0.20%)	31.67	31.73	419
2023-01-10	31.53	31.53	↑$0.00 (0.00%)	31.53	31.53	65
2023-01-09	31.40	31.40	↑$0.00 (0.00%)	31.40	31.40	5
2023-01-06	30.95	31.21	↑$0.26 (0.84%)	30.95	31.21	299
2023-01-05	30.47	30.45	↓$0.02 (-0.07%)	30.45	30.47	253
2023-01-04	30.66	30.66	↑$0.00 (0.00%)	30.66	30.66	65
2023-01-03	30.07	30.10	↑$0.03 (0.10%)	30.07	30.10	561
2022-12-30	29.88	29.83	↓$0.05 (-0.16%)	29.83	29.88	1.02K
2022-12-29	30.17	30.10	↓$0.07 (-0.22%)	30.10	30.17	484
2022-12-28	29.66	29.66	↑$0.00 (0.00%)	29.66	29.66	1
2022-12-27	29.92	29.92	↑$0.00 (0.00%)	29.92	29.92	51
2022-12-23	29.94	29.94	↑$0.00 (0.01%)	29.89	29.94	600
2022-12-22	29.85	29.85	↑$0.00 (0.00%)	29.85	29.85	2
2022-12-21	30.01	30.09	↑$0.08 (0.26%)	30.01	30.09	203
2022-12-20	29.66	29.69	↑$0.03 (0.10%)	29.66	29.71	1.20K
2022-12-19	29.74	29.62	↓$0.12 (-0.39%)	29.59	29.76	3.67K
2022-12-16	29.67	29.67	↑$0.00 (0.00%)	29.67	29.67	238
2022-12-15	30.12	30.04	↓$0.08 (-0.28%)	29.94	30.12	12.59K
2022-12-14	30.83	30.82	↓$0.01 (-0.03%)	30.66	30.89	458