Skip to main content

GS Activebeta Europe Equity ETF (NY: GSEU )

37.64 +0.32 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.90 25.90 25.78 25.78 640 +0.03(+0.13%)
Nov 29, 2017 25.90 25.92 25.71 25.75 3,574 -0.10(-0.38%)
Nov 28, 2017 25.77 25.85 25.77 25.85 1,774 +0.12(+0.45%)
Nov 27, 2017 25.85 25.85 25.70 25.73 2,880 -0.15(-0.57%)
Nov 24, 2017 25.89 25.89 25.86 25.88 2,091 +0.22(+0.87%)
Nov 22, 2017 25.71 25.71 25.59 25.66 5,114 +0.07(+0.28%)
Nov 21, 2017 25.56 25.60 25.56 25.59 10,760 +0.13(+0.53%)
Nov 20, 2017 25.48 25.49 25.44 25.45 4,010 +0.05(+0.18%)
Nov 17, 2017 25.41 25.42 25.39 25.41 2,979 -0.05(-0.18%)
Nov 16, 2017 25.41 25.51 25.41 25.45 4,031 +0.17(+0.66%)
Nov 15, 2017 25.25 25.31 25.25 25.28 2,646 -0.12(-0.47%)
Nov 14, 2017 25.34 25.42 25.34 25.40 1,396 +0.05(+0.20%)
Nov 13, 2017 25.14 25.36 25.14 25.35 4,244 -0.15(-0.58%)
Nov 10, 2017 25.48 25.51 25.45 25.50 2,708 +0.02(+0.06%)
Nov 09, 2017 25.47 25.48 25.31 25.48 4,231 -0.24(-0.93%)
Nov 08, 2017 25.65 25.76 25.65 25.72 7,580 +0.04(+0.14%)
Nov 07, 2017 25.77 25.77 25.66 25.69 2,845 -0.24(-0.93%)
Nov 06, 2017 25.74 25.93 25.74 25.93 2,853 +0.04(+0.16%)
Nov 03, 2017 25.81 25.89 25.81 25.89 4,350 -0.04(-0.15%)
Nov 02, 2017 25.86 25.93 25.85 25.93 9,166 +0.04(+0.17%)
Nov 01, 2017 25.98 25.99 25.88 25.88 3,361 -0.05(-0.21%)
Oct 31, 2017 25.91 25.95 25.91 25.94 7,026 +0.11(+0.43%)
Oct 30, 2017 25.79 25.83 25.78 25.83 3,365 +0.14(+0.53%)
Oct 27, 2017 25.65 25.71 25.65 25.69 4,826 -0.07(-0.29%)
Oct 26, 2017 25.82 25.82 25.76 25.76 1,974 +0.02(+0.10%)
Oct 25, 2017 25.74 25.74 25.74 25.74 748 -0.04(-0.15%)
Oct 24, 2017 25.78 25.79 25.75 25.78 6,983 +0.00(+0.02%)
Oct 23, 2017 25.81 25.81 25.76 25.77 2,496 -0.06(-0.22%)
Oct 20, 2017 25.87 25.90 25.83 25.83 7,055 -0.08(-0.30%)
Oct 19, 2017 25.87 25.92 25.87 25.91 2,881 -0.07(-0.28%)
Oct 18, 2017 25.94 25.99 25.94 25.98 4,956 +0.09(+0.35%)
Oct 17, 2017 25.90 25.90 25.84 25.89 4,243 -0.12(-0.45%)
Oct 16, 2017 26.04 26.05 26.00 26.01 3,746 -0.08(-0.31%)
Oct 13, 2017 26.11 26.14 26.07 26.09 18,830 +0.04(+0.16%)
Oct 12, 2017 25.99 26.11 25.99 26.04 10,258 -0.02(-0.06%)
Oct 11, 2017 25.99 26.06 25.98 26.06 6,160 +0.08(+0.32%)
Oct 10, 2017 25.90 25.98 25.87 25.98 4,384 +0.27(+1.06%)
Oct 09, 2017 25.76 25.76 25.71 25.71 4,399 +0.03(+0.13%)
Oct 06, 2017 25.67 25.67 25.61 25.67 2,566 -0.06(-0.22%)
Oct 05, 2017 25.74 25.79 25.72 25.73 12,620 -0.07(-0.26%)
Oct 04, 2017 25.81 25.81 25.79 25.80 3,716 -0.02(-0.10%)
Oct 03, 2017 25.70 25.83 25.70 25.82 2,749 +0.07(+0.29%)
Oct 02, 2017 25.71 25.77 25.71 25.75 5,067 -0.03(-0.13%)
Sep 29, 2017 25.69 25.78 25.69 25.78 7,042 +0.20(+0.76%)
Sep 28, 2017 25.55 25.59 25.55 25.59 3,503 +0.09(+0.36%)
Sep 27, 2017 25.43 25.51 25.43 25.49 2,595 -0.02(-0.06%)
Sep 26, 2017 25.48 25.51 25.44 25.51 5,303 -0.08(-0.32%)
Sep 25, 2017 25.57 25.62 25.56 25.59 6,147 -0.17(-0.66%)
Sep 22, 2017 25.81 25.81 25.76 25.76 1,717 +0.06(+0.23%)
Sep 21, 2017 25.70 25.70 25.69 25.70 1,988 +0.04(+0.14%)
Sep 20, 2017 25.81 25.82 25.60 25.67 1,843 -0.10(-0.40%)
Sep 19, 2017 25.76 25.78 25.76 25.77 5,669 +0.12(+0.48%)
Sep 18, 2017 25.70 25.71 25.64 25.65 1,855 +0.04(+0.16%)
Sep 15, 2017 25.61 25.61 25.54 25.61 7,730 +0.04(+0.14%)
Sep 14, 2017 25.52 25.59 25.52 25.57 3,343 +0.06(+0.25%)
Sep 13, 2017 25.59 25.59 25.51 25.51 1,196 -0.17(-0.67%)
Sep 12, 2017 25.65 25.68 25.65 25.68 852 +0.10(+0.39%)
Sep 11, 2017 25.58 25.60 25.57 25.58 1,897 +0.18(+0.71%)
Sep 08, 2017 25.46 25.46 25.37 25.40 4,480 +0.01(+0.03%)
Sep 07, 2017 25.30 25.39 25.30 25.39 1,083 +0.21(+0.84%)
Sep 06, 2017 25.18 25.18 25.18 25.18 473 +0.17(+0.70%)
Sep 05, 2017 25.14 25.14 24.97 25.01 1,848 -0.16(-0.62%)
Sep 01, 2017 25.16 25.16 25.16 25.16 698 +0.10(+0.39%)
Aug 31, 2017 25.00 25.10 25.00 25.06 2,390 +0.19(+0.78%)
Aug 30, 2017 24.82 24.88 24.82 24.87 3,083 -0.06(-0.22%)
Aug 29, 2017 24.87 24.96 24.84 24.92 5,235 -0.11(-0.46%)
Aug 28, 2017 25.07 25.07 24.99 25.04 51,771 +0.01(+0.03%)
Aug 25, 2017 24.97 25.06 24.92 25.03 2,443 +0.16(+0.66%)
Aug 24, 2017 24.90 24.90 24.87 24.87 125,867 -0.03(-0.13%)
Aug 23, 2017 24.82 24.91 24.82 24.90 4,006 +0.04(+0.14%)
Aug 22, 2017 24.84 24.86 24.84 24.86 1,380 +0.10(+0.39%)
Aug 21, 2017 24.74 24.77 24.74 24.77 634 +0.01(+0.03%)
Aug 18, 2017 24.76 24.77 24.76 24.76 1,587 +0.02(+0.07%)
Aug 17, 2017 24.85 24.88 24.74 24.74 6,457 -0.25(-1.02%)
Aug 16, 2017 24.85 25.00 24.85 25.00 1,425 +0.18(+0.72%)
Aug 15, 2017 24.80 24.83 24.80 24.82 729 -0.09(-0.35%)
Aug 14, 2017 24.92 24.96 24.88 24.91 7,765 +0.16(+0.66%)
Aug 11, 2017 24.66 24.78 24.66 24.74 3,523 -0.11(-0.46%)
Aug 10, 2017 24.88 24.88 24.86 24.86 293 -0.29(-1.14%)
Aug 09, 2017 25.01 25.15 25.01 25.15 11,686 -0.01(-0.03%)
Aug 08, 2017 25.24 25.24 25.11 25.15 9,736 -0.10(-0.41%)
Aug 07, 2017 25.25 25.27 25.24 25.26 4,412 -0.05(-0.18%)
Aug 04, 2017 25.24 25.30 25.22 25.30 9,052 +0.08(+0.33%)
Aug 03, 2017 25.18 25.26 25.18 25.22 2,918 +0.04(+0.16%)
Aug 02, 2017 25.17 25.19 25.17 25.18 1,473 +0.04(+0.16%)
Aug 01, 2017 25.20 25.20 25.14 25.14 778 +0.15(+0.59%)
Jul 31, 2017 24.93 24.99 24.92 24.99 2,274 +0.07(+0.26%)
Jul 28, 2017 24.84 24.92 24.83 24.92 2,968 +0.02(+0.10%)
Jul 27, 2017 25.03 25.03 24.87 24.90 5,082 -0.07(-0.30%)
Jul 26, 2017 24.86 25.00 24.85 24.97 1,710 +0.16(+0.66%)
Jul 25, 2017 24.82 24.82 24.76 24.81 5,832 +0.07(+0.27%)
Jul 24, 2017 24.69 24.74 24.69 24.74 664 -0.09(-0.36%)
Jul 21, 2017 24.79 24.83 24.72 24.83 10,039 -0.16(-0.62%)
Jul 20, 2017 24.99 24.87 24.99 4,312 +0.12(+0.50%)
Jul 19, 2017 24.83 24.88 24.83 24.87 6,230 +0.03(+0.13%)
Jul 18, 2017 24.79 24.84 24.79 24.83 11,503 +0.02(+0.09%)
Jul 17, 2017 24.84 24.84 24.79 24.81 4,582 -0.04(-0.15%)
Jul 14, 2017 24.79 24.87 24.79 24.85 2,523 +0.20(+0.81%)
Jul 13, 2017 24.63 24.65 24.57 24.65 3,813 +0.08(+0.34%)
Jul 12, 2017 24.55 24.59 24.55 24.56 3,626 +0.21(+0.84%)
Jul 11, 2017 24.19 24.37 24.19 24.36 41,037 +0.06(+0.24%)
Jul 10, 2017 24.28 24.32 24.28 24.30 3,205 +0.03(+0.11%)
Jul 07, 2017 24.20 24.27 24.20 24.27 2,004 +0.08(+0.33%)
Jul 06, 2017 24.17 24.25 24.17 24.19 3,695 -0.14(-0.55%)
Jul 05, 2017 24.23 24.33 24.23 24.33 4,889 +0.09(+0.35%)
Jul 03, 2017 24.24 24.24 24.24 24.24 110 +0.00(+0.00%)
Jun 30, 2017 24.24 110 +0.03(+0.14%)
Jun 29, 2017 24.46 24.46 24.21 24.21 2,132 -0.39(-1.57%)
Jun 28, 2017 24.49 24.60 24.49 24.60 3,785 +0.19(+0.80%)
Jun 27, 2017 24.37 24.41 24.37 24.40 1,694 +0.04(+0.14%)
Jun 26, 2017 24.36 24.37 24.36 24.37 788 +0.09(+0.37%)
Jun 23, 2017 24.24 24.28 24.21 24.28 2,288 +0.05(+0.21%)
Jun 22, 2017 24.23 24.23 24.23 24.23 600 -0.01(-0.05%)
Jun 21, 2017 24.24 24.25 24.21 24.24 3,136 -0.04(-0.16%)
Jun 20, 2017 24.50 24.50 24.23 24.27 3,723 -0.24(-0.97%)
Jun 19, 2017 24.53 24.53 24.50 24.51 3,689 +0.11(+0.46%)
Jun 16, 2017 24.34 24.40 24.34 24.40 596 +0.29(+1.21%)
Jun 15, 2017 24.01 24.12 24.01 24.11 3,254 -0.31(-1.26%)
Jun 14, 2017 24.60 24.60 24.37 24.41 1,678 -0.02(-0.06%)
Jun 13, 2017 24.42 24.43 24.39 24.43 1,963 +0.19(+0.76%)
Jun 12, 2017 24.26 24.26 24.17 24.24 5,206 -0.12(-0.50%)
Jun 09, 2017 24.41 24.48 24.35 24.37 9,480 -0.11(-0.43%)
Jun 08, 2017 24.46 24.47 24.42 24.47 8,567 -0.04(-0.15%)
Jun 07, 2017 24.65 24.68 24.51 24.51 8,446 -0.05(-0.20%)
Jun 06, 2017 24.54 24.56 24.54 24.56 1,190 -0.14(-0.57%)
Jun 05, 2017 24.73 24.73 24.66 24.70 5,463 -0.19(-0.75%)
Jun 02, 2017 24.75 24.90 24.75 24.88 10,222 +0.21(+0.84%)
Jun 01, 2017 24.61 24.68 24.59 24.68 4,006 +0.15(+0.61%)
May 31, 2017 24.61 24.63 24.52 24.53 4,874 +0.13(+0.53%)
May 30, 2017 24.37 24.41 24.37 24.40 592 -0.02(-0.07%)
May 26, 2017 24.41 24.41 24.38 24.41 4,307 -0.09(-0.38%)
May 25, 2017 24.51 24.52 24.49 24.51 2,697 -0.01(-0.05%)
May 24, 2017 24.52 24.52 24.51 24.52 1,039 +0.05(+0.20%)
May 23, 2017 24.57 24.57 24.45 24.47 5,031 -0.07(-0.30%)
May 22, 2017 24.54 24.58 24.48 24.54 25,537 +0.11(+0.43%)
May 19, 2017 24.38 24.45 24.36 24.44 1,921 +0.32(+1.33%)
May 18, 2017 24.10 24.13 24.07 24.12 2,326 +0.02(+0.09%)
May 17, 2017 24.31 24.31 24.10 24.10 8,521 -0.33(-1.35%)
May 16, 2017 24.41 24.43 24.39 24.43 3,531 +0.28(+1.16%)
May 15, 2017 24.12 24.18 24.12 24.15 6,331 +0.08(+0.34%)
May 12, 2017 24.01 24.07 23.99 24.07 5,820 +0.23(+0.95%)
May 11, 2017 23.83 23.84 23.79 23.84 14,675 -0.06(-0.27%)
May 10, 2017 23.90 23.91 23.90 23.90 1,418 +0.06(+0.24%)
May 09, 2017 23.96 23.96 23.85 23.85 2,247 -0.08(-0.34%)
May 08, 2017 23.98 23.98 23.92 23.93 3,403 -0.18(-0.75%)
May 05, 2017 23.96 24.11 23.96 24.11 62,178 +0.28(+1.17%)
May 04, 2017 23.68 23.86 23.68 23.83 3,309 +0.30(+1.27%)
May 03, 2017 23.48 23.53 23.48 23.53 18,267 -0.05(-0.21%)
May 02, 2017 23.48 23.60 23.48 23.58 90,156 +0.19(+0.83%)
May 01, 2017 23.38 23.42 23.38 23.39 2,582 +0.17(+0.73%)
Apr 28, 2017 23.36 23.36 23.22 23.22 11,256 -0.09(-0.38%)
Apr 27, 2017 23.28 23.30 23.28 23.30 505 +0.04(+0.17%)
Apr 26, 2017 23.26 23.31 23.26 23.26 2,250 -0.08(-0.35%)
Apr 25, 2017 23.33 23.35 23.31 23.35 4,742 +0.18(+0.77%)
Apr 24, 2017 22.92 23.17 22.92 23.17 3,428 +0.84(+3.75%)
Apr 21, 2017 22.34 22.34 22.33 22.33 605 -0.17(-0.75%)
Apr 20, 2017 22.49 22.50 22.45 22.50 3,844 +0.28(+1.26%)
Apr 19, 2017 22.35 22.35 22.22 22.22 1,584 -0.13(-0.58%)
Apr 17, 2017 22.35 22.35 22.35 0 +0.08(+0.38%)
Apr 13, 2017 22.30 22.31 22.27 22.27 3,953 -0.05(-0.21%)
Apr 12, 2017 22.33 22.33 22.31 22.31 2,809 +0.08(+0.38%)
Apr 11, 2017 22.23 22.23 22.23 22.23 134 +0.03(+0.15%)
Apr 07, 2017 22.20 22.20 22.20 0 -0.08(-0.36%)
Apr 06, 2017 22.28 22.28 22.28 22.28 409 +0.00(+0.00%)
Apr 05, 2017 22.25 22.31 22.25 22.28 1,154 -0.03(-0.15%)
Apr 04, 2017 22.25 22.33 22.25 22.31 5,865 +0.02(+0.07%)
Apr 03, 2017 22.29 22.29 22.29 22.29 366 -0.13(-0.58%)
Mar 31, 2017 22.36 22.45 22.36 22.42 11,047 +0.09(+0.40%)
Mar 30, 2017 22.42 22.42 22.32 22.33 1,483 +0.04(+0.17%)
Mar 29, 2017 22.30 22.30 22.30 22.30 560 -0.10(-0.46%)
Mar 28, 2017 22.40 22.45 22.40 22.40 1,064 +0.02(+0.07%)
Mar 27, 2017 22.38 22.38 22.38 22.38 1,101 +0.08(+0.36%)
Mar 24, 2017 22.25 22.30 22.25 22.30 3,556 +0.04(+0.19%)
Mar 23, 2017 22.17 22.26 22.17 22.26 1,616 +0.15(+0.66%)
Mar 22, 2017 21.95 22.11 21.95 22.11 409 +0.00(+0.00%)
Mar 21, 2017 22.40 22.40 22.11 22.11 3,899 -0.13(-0.58%)
Mar 20, 2017 23.02 25.82 22.23 22.24 3,305 -0.05(-0.22%)
Mar 17, 2017 22.23 22.29 22.23 22.29 248 +0.13(+0.59%)
Mar 16, 2017 22.18 22.18 22.09 22.16 2,849 +0.26(+1.21%)
Mar 15, 2017 21.72 21.90 21.72 21.90 924 +0.19(+0.89%)
Mar 14, 2017 21.80 21.80 21.70 21.70 652 -0.10(-0.44%)
Mar 13, 2017 21.83 21.83 21.80 21.80 694 +0.11(+0.49%)
Mar 10, 2017 21.69 21.69 21.69 21.69 725 +0.12(+0.55%)
Mar 09, 2017 21.57 21.57 21.57 21.57 971 +0.11(+0.49%)
Mar 08, 2017 21.49 21.49 21.47 21.47 1,364 -0.06(-0.27%)
Mar 07, 2017 21.53 21.54 21.52 21.52 3,567 -0.04(-0.20%)
Mar 06, 2017 21.58 21.58 21.57 21.57 710 -0.10(-0.44%)
Mar 03, 2017 21.67 21.67 21.66 21.66 575 +0.10(+0.46%)
Mar 02, 2017 21.57 21.57 21.57 21.57 1,932 -0.09(-0.42%)
Mar 01, 2017 21.59 21.67 21.56 21.66 7,412 +0.20(+0.91%)
Feb 28, 2017 21.47 21.48 21.44 21.46 1,689 +0.03(+0.13%)
Feb 27, 2017 21.44 21.44 21.43 21.43 1,265 +0.04(+0.17%)
Feb 24, 2017 21.39 21.40 21.39 21.40 347 -0.19(-0.86%)
Feb 23, 2017 21.57 21.58 21.57 21.58 937 +0.10(+0.49%)
Feb 22, 2017 21.46 21.48 21.46 21.48 3,058 +0.04(+0.19%)
Feb 21, 2017 21.44 21.44 21.44 21.44 1,368 -0.03(-0.15%)
Feb 17, 2017 21.47 21.47 21.47 0 -0.06(-0.26%)
Feb 16, 2017 21.52 21.52 21.52 21.52 962 +0.09(+0.41%)
Feb 15, 2017 21.32 21.44 21.31 21.44 1,292 +0.04(+0.19%)
Feb 14, 2017 21.31 21.40 21.31 21.40 8,188 -0.00(-0.01%)
Feb 13, 2017 21.42 21.43 21.37 21.40 3,120 +0.09(+0.40%)
Feb 10, 2017 21.24 21.36 21.24 21.31 37,176 +0.02(+0.11%)
Feb 09, 2017 21.28 21.29 21.27 21.29 2,766 +0.09(+0.41%)
Feb 08, 2017 21.08 21.21 21.08 21.20 8,508 +0.12(+0.57%)
Feb 07, 2017 21.02 21.09 21.02 21.08 2,358 +0.01(+0.02%)
Feb 06, 2017 21.10 21.10 21.06 21.08 839 -0.22(-1.05%)
Feb 03, 2017 21.30 21.34 21.29 21.30 6,078 +0.05(+0.22%)
Feb 02, 2017 21.25 21.25 21.25 21.25 382 -0.01(-0.07%)
Feb 01, 2017 21.27 21.27 21.17 21.27 13,007 +0.09(+0.42%)
Jan 31, 2017 21.20 21.21 21.12 21.18 2,852 +0.09(+0.42%)
Jan 30, 2017 21.05 21.09 21.04 21.09 2,790 -0.17(-0.79%)
Jan 27, 2017 21.24 21.26 21.23 21.26 2,112 +0.02(+0.10%)
Jan 26, 2017 21.31 21.31 21.22 21.23 3,076 -0.10(-0.45%)
Jan 25, 2017 21.23 21.35 21.23 21.33 7,133 +0.20(+0.94%)
Jan 24, 2017 21.09 21.13 21.09 21.13 3,935 +0.01(+0.05%)
Jan 23, 2017 21.03 21.12 21.03 21.12 601 +0.12(+0.58%)
Jan 20, 2017 21.00 21.04 21.00 21.00 6,016 +0.04(+0.19%)
Jan 18, 2017 20.96 80 -0.07(-0.34%)
Jan 17, 2017 21.11 21.11 21.01 21.03 5,669 +0.02(+0.11%)
Jan 13, 2017 21.01 21.01 21.01 0 +0.06(+0.31%)
Jan 12, 2017 21.01 21.01 20.93 20.94 1,054 +0.18(+0.89%)
Jan 11, 2017 20.76 20.76 20.76 20.76 480 -0.10(-0.50%)
Jan 10, 2017 20.83 20.86 20.82 20.86 1,405 +0.07(+0.34%)
Jan 09, 2017 20.73 20.79 20.72 20.79 2,232 -0.06(-0.30%)
Jan 06, 2017 20.86 20.87 20.86 20.86 868 +0.13(+0.65%)
Jan 04, 2017 20.72 172 +0.09(+0.44%)
Jan 03, 2017 20.61 20.63 20.57 20.63 1,773 -0.04(-0.19%)
Dec 30, 2016 20.67 20.67 20.67 0 +0.21(+1.02%)
Dec 29, 2016 20.46 20.46 20.46 20.46 1,265 +0.14(+0.71%)
Dec 28, 2016 20.32 20.32 20.28 20.32 1,761 -0.03(-0.15%)
Dec 21, 2016 20.35 1 +0.05(+0.26%)
Dec 20, 2016 20.29 20.29 20.29 20.29 124 +0.02(+0.12%)
Dec 19, 2016 20.35 20.35 20.27 20.27 591 +0.00(+0.00%)
Dec 16, 2016 20.27 20.27 20.27 20.27 1,370 +0.01(+0.04%)
Dec 14, 2016 20.26 20.26 20.26 0 -0.31(-1.52%)
Dec 13, 2016 20.58 20.58 20.58 20.58 124 +0.25(+1.22%)
Dec 12, 2016 20.34 20.34 20.33 20.33 1,525 +0.01(+0.04%)
Dec 09, 2016 20.32 20.36 20.30 20.32 5,741 +0.08(+0.40%)
Dec 08, 2016 20.18 20.24 20.18 20.24 2,740 -0.14(-0.67%)
Dec 07, 2016 20.24 20.37 20.24 20.37 3,185 +0.26(+1.32%)
Dec 06, 2016 20.03 20.11 20.03 20.11 3,736 +0.14(+0.71%)
Dec 05, 2016 19.91 19.99 19.91 19.97 6,477 +0.25(+1.28%)
Dec 02, 2016 19.69 19.72 19.69 19.72 5,854 +0.06(+0.29%)
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.