Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GS Activebeta Europe Equity ETF (NY: GSEU )

37.54 +0.29 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.20 21.20 21.20 21.20 1,063 +0.22(+1.05%)
Sep 29, 2016 21.11 21.21 20.98 20.98 1,471 -0.27(-1.28%)
Sep 28, 2016 21.10 21.28 21.10 21.26 3,494 +0.16(+0.76%)
Sep 27, 2016 20.97 21.10 20.91 21.10 1,494 -0.01(-0.04%)
Sep 26, 2016 21.11 21.11 21.11 21.11 1,245 -0.20(-0.94%)
Sep 23, 2016 21.27 21.31 21.27 21.31 788 -0.14(-0.67%)
Sep 22, 2016 21.45 21.45 21.44 21.45 4,653 +0.40(+1.91%)
Sep 21, 2016 21.03 21.05 20.97 21.05 2,877 +0.07(+0.35%)
Sep 20, 2016 20.97 20.97 20.97 20.97 1,251 +0.02(+0.08%)
Sep 19, 2016 20.96 20.96 20.96 20.96 258 +0.26(+1.24%)
Sep 16, 2016 20.73 20.73 20.70 20.70 429 -0.18(-0.84%)
Sep 14, 2016 20.88 20.88 20.88 20.88 1 +0.06(+0.27%)
Sep 13, 2016 20.88 20.88 20.82 20.82 1,626 -0.40(-1.88%)
Sep 12, 2016 21.10 21.24 21.08 21.22 858 -0.36(-1.67%)
Sep 07, 2016 21.58 21.58 21.58 21.58 57 +0.14(+0.63%)
Sep 02, 2016 21.39 21.45 21.45 21.45 1,251 +0.35(+1.67%)
Sep 01, 2016 20.93 21.09 20.93 21.09 437 +0.15(+0.72%)
Aug 31, 2016 20.94 20.94 20.94 20.94 476 -0.16(-0.76%)
Aug 30, 2016 21.09 21.10 21.09 21.10 375 +0.08(+0.38%)
Aug 29, 2016 21.02 21.02 21.02 21.02 997 +0.02(+0.08%)
Aug 26, 2016 21.34 21.42 20.99 21.01 3,052 -0.17(-0.80%)
Aug 25, 2016 21.21 21.23 21.18 21.18 3,756 -0.09(-0.44%)
Aug 24, 2016 21.38 21.38 21.27 21.27 1,797 -0.12(-0.56%)
Aug 23, 2016 21.47 21.47 21.39 21.39 250 +0.09(+0.41%)
Aug 22, 2016 21.21 21.31 21.20 21.30 1,802 +0.05(+0.25%)
Aug 19, 2016 21.26 21.26 21.25 21.25 2,040 -0.16(-0.74%)
Aug 18, 2016 21.30 21.41 21.29 21.41 1,000 +0.28(+1.32%)
Aug 17, 2016 21.11 21.13 21.10 21.13 1,751 -0.18(-0.86%)
Aug 16, 2016 21.29 21.33 21.29 21.31 3,325 +0.00(+0.00%)
Aug 15, 2016 21.31 21.32 21.31 21.31 414 -0.01(-0.04%)
Aug 12, 2016 21.34 21.34 21.32 21.32 375 +0.02(+0.11%)
Aug 11, 2016 21.24 21.29 21.24 21.29 633 +0.17(+0.79%)
Aug 10, 2016 21.13 21.13 21.13 21.13 781 +0.33(+1.58%)
Aug 08, 2016 20.80 20.80 20.80 20.80 1 -0.03(-0.15%)
Aug 05, 2016 20.82 20.83 20.82 20.83 375 +0.11(+0.54%)
Aug 04, 2016 20.69 20.73 20.69 20.72 875 +0.03(+0.15%)
Aug 03, 2016 20.63 20.69 20.63 20.69 1,125 -0.13(-0.61%)
Aug 02, 2016 20.85 20.85 20.77 20.81 1,376 -0.10(-0.50%)
Aug 01, 2016 20.88 20.92 20.88 20.92 844 -0.10(-0.49%)
Jul 29, 2016 20.93 21.02 20.89 21.02 1,125 +0.27(+1.31%)
Jul 28, 2016 20.78 20.79 20.74 20.75 13,886 -0.02(-0.09%)
Jul 27, 2016 20.61 20.77 20.61 20.77 6,920 +0.19(+0.90%)
Jul 26, 2016 20.60 20.61 20.58 20.58 700 +0.04(+0.19%)
Jul 25, 2016 20.54 20.54 20.53 20.54 750 +0.10(+0.47%)
Jul 22, 2016 20.53 20.53 20.45 20.45 500 -0.10(-0.51%)
Jul 20, 2016 20.55 20.56 20.55 20.55 26 +0.16(+0.78%)
Jul 19, 2016 20.39 20.39 20.39 20.39 262 -0.17(-0.82%)
Jul 18, 2016 20.56 20.56 20.56 20.56 162 +0.14(+0.67%)
Jul 15, 2016 20.44 20.44 20.38 20.42 1,134 -0.16(-0.78%)
Jul 14, 2016 20.60 20.60 20.58 20.58 3,211 +0.10(+0.49%)
Jul 12, 2016 20.46 20.48 20.48 20.48 1,501 +0.31(+1.56%)
Jul 11, 2016 20.14 20.18 20.14 20.17 2,752 +0.35(+1.77%)
Jul 08, 2016 19.82 19.82 19.82 19.82 375 +0.26(+1.35%)
Jul 07, 2016 19.70 19.70 19.55 19.55 532 -0.05(-0.24%)
Jul 06, 2016 19.36 19.60 19.35 19.60 750 -0.08(-0.41%)
Jul 05, 2016 19.87 19.87 19.68 19.68 326 -0.46(-2.27%)
Jun 30, 2016 19.94 20.14 20.14 20.14 19,516 +0.42(+2.12%)
Jun 29, 2016 19.82 19.83 19.72 19.72 17,126 +0.49(+2.57%)
Jun 28, 2016 19.14 19.34 19.14 19.23 3,554 +0.46(+2.47%)
Jun 27, 2016 18.86 18.86 18.57 18.76 7,910 -0.66(-3.41%)
Jun 24, 2016 19.51 19.51 19.42 19.42 2,733 -2.01(-9.36%)
Jun 23, 2016 21.45 21.45 21.32 21.43 1,364 +0.46(+2.18%)
Jun 22, 2016 21.02 21.03 20.97 20.97 1,272 -0.03(-0.12%)
Jun 21, 2016 20.89 21.09 20.89 21.00 3,428 +0.21(+1.02%)
Jun 20, 2016 20.94 20.94 20.79 20.79 1,067 +0.81(+4.05%)
Jun 16, 2016 19.65 19.98 19.64 19.98 100 +0.20(+1.03%)
Jun 14, 2016 19.71 19.77 19.71 19.77 71 -0.48(-2.36%)
Jun 13, 2016 20.31 20.31 20.25 20.25 1,019 -0.18(-0.88%)
Jun 10, 2016 20.65 20.65 20.40 20.43 1,765 -1.00(-4.69%)
Jun 08, 2016 21.45 21.44 21.44 21.44 891 +0.02(+0.11%)
Jun 07, 2016 21.41 21.41 21.41 21.41 127 +0.16(+0.78%)
Jun 06, 2016 21.25 21.25 21.25 21.25 200 +0.19(+0.90%)
Jun 03, 2016 21.06 21.06 21.06 21.06 3,821 +0.12(+0.56%)
Jun 02, 2016 20.94 20.94 20.94 20.94 225 -0.06(-0.30%)
May 31, 2016 21.24 21.01 21.01 21.01 1,528 -0.17(-0.82%)
May 26, 2016 21.18 21.18 21.18 21.18 382 +0.11(+0.53%)
May 25, 2016 21.07 21.10 21.06 21.07 2,930 +0.16(+0.78%)
May 24, 2016 20.90 20.90 20.90 20.90 356 +0.38(+1.84%)
May 18, 2016 20.50 20.53 20.53 20.53 2,802 +0.01(+0.03%)
May 17, 2016 20.61 20.68 20.52 20.52 7,931 -0.13(-0.61%)
May 16, 2016 20.52 20.66 20.50 20.64 23,169 +0.21(+1.04%)
May 13, 2016 20.54 20.54 20.43 20.43 2,324 -0.28(-1.34%)
May 12, 2016 20.71 20.71 20.71 20.71 210 +0.07(+0.31%)
May 11, 2016 20.79 20.83 20.64 20.64 21,365 -0.16(-0.76%)
May 10, 2016 20.83 20.83 20.80 20.80 6,281 +0.11(+0.52%)
May 09, 2016 20.68 20.70 20.68 20.70 640 +0.09(+0.43%)
May 05, 2016 20.64 20.64 20.61 20.61 123 -0.10(-0.49%)
May 04, 2016 20.74 20.74 20.71 20.71 1,263 -0.33(-1.55%)
May 03, 2016 21.03 21.03 21.03 21.03 475 -0.21(-0.98%)
May 02, 2016 21.24 21.24 21.24 21.24 127 +0.16(+0.78%)
Apr 28, 2016 21.07 21.08 21.08 21.08 3,694 -0.05(-0.22%)
Apr 27, 2016 21.15 21.15 21.12 21.12 1,931 +0.10(+0.48%)
Apr 22, 2016 21.03 21.02 21.02 21.02 1,273 -0.09(-0.44%)
Apr 21, 2016 21.11 21.15 21.10 21.12 1,839 -0.23(-1.07%)
Apr 20, 2016 21.27 21.34 21.27 21.34 5,568 +0.54(+2.60%)
Apr 15, 2016 20.80 20.80 20.80 20.80 127 -0.12(-0.57%)
Apr 14, 2016 20.85 20.92 20.85 20.92 19,342 +0.09(+0.43%)
Apr 13, 2016 20.83 20.83 20.83 20.83 343 +0.23(+1.10%)
Apr 11, 2016 20.61 20.61 20.61 20.61 382 +0.20(+0.96%)
Apr 08, 2016 20.48 20.48 20.41 20.41 7,388 +0.19(+0.93%)
Apr 07, 2016 20.23 20.23 20.22 20.22 1,657 -0.17(-0.85%)
Apr 06, 2016 20.35 20.42 20.24 20.39 11,071 +0.21(+1.06%)
Apr 05, 2016 20.17 20.19 20.17 20.18 1,143 -0.43(-2.07%)
Apr 04, 2016 20.59 20.61 20.57 20.61 23,681 +0.17(+0.85%)
Apr 01, 2016 20.39 20.43 20.36 20.43 12,210 -0.26(-1.27%)
Mar 31, 2016 20.75 20.75 20.59 20.70 8,199 -0.06(-0.28%)
Mar 30, 2016 20.80 20.88 20.74 20.75 5,860 +0.49(+2.40%)
Mar 29, 2016 20.25 20.29 20.20 20.27 11,847 -0.02(-0.12%)
Mar 28, 2016 20.30 20.30 20.29 20.29 2,549 +0.07(+0.35%)
Mar 24, 2016 20.23 20.22 20.22 20.22 19,873 -0.30(-1.45%)
Mar 22, 2016 20.52 20.52 20.52 20.52 1,273 -0.06(-0.31%)
Mar 21, 2016 20.64 20.64 20.57 20.58 4,076 -0.10(-0.49%)
Mar 18, 2016 20.72 20.72 20.68 20.68 2,923 -0.07(-0.35%)
Mar 17, 2016 20.76 20.76 20.76 20.76 1,019 +0.53(+2.61%)
Mar 16, 2016 20.35 20.35 20.23 20.23 3,198 -0.15(-0.73%)
Mar 15, 2016 20.32 20.38 20.30 20.38 3,914 -0.13(-0.65%)
Mar 14, 2016 21.20 21.20 20.42 20.51 172,934 +0.15(+0.73%)
Mar 11, 2016 20.19 20.47 20.19 20.36 22,930 +0.33(+1.65%)
Mar 10, 2016 20.01 20.03 20.01 20.03 7,643 +0.01(+0.04%)
Mar 09, 2016 19.97 20.02 19.90 20.02 14,522 +0.01(+0.04%)
Mar 08, 2016 20.06 20.07 20.01 20.02 18,128 -0.10(-0.49%)
Mar 07, 2016 20.01 20.15 20.01 20.11 29,661 -0.11(-0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.