Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF - GSEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.02	41.58	41.58	41.58	41.02	8
February 19, 2026	41.49	41.06	41.06	41.49	41.06	27
February 18, 2026	40.93	41.38	41.38	41.38	40.93	8
February 17, 2026	41.07	40.85	40.85	41.07	40.64	40
February 16, 2026	40.85	40.95	40.95	41.54	40.85	0
February 13, 2026	41	40.89	40.89	41.06	40.64	48
February 12, 2026	41.77	40.84	40.84	42.58	40.84	33
February 11, 2026	41.06	41.09	41.09	41.34	40.85	68
February 10, 2026	40.6	40.82	40.82	41.05	40.6	514
February 09, 2026	40.35	40.92	40.92	40.92	40.35	28
February 06, 2026	40.28	40.34	40.34	40.38	40.09	26
February 05, 2026	39.74	39.74	39.74	39.81	38.96	417
February 04, 2026	40.78	39.99	39.99	40.78	39.99	19
February 03, 2026	40.64	40.34	40.34	40.97	40.33	106
February 02, 2026	39.41	39.9	39.9	40.13	39.38	97
January 30, 2026	40.45	40.17	40.17	40.67	40.17	57
January 29, 2026	40.85	40.47	40.47	40.85	40.47	40
January 28, 2026	41.14	40.76	40.76	41.38	40.76	5,147
January 27, 2026	39.85	40.43	40.43	40.43	39.85	2
January 26, 2026	39.62	39.88	39.88	39.96	39.62	328
January 23, 2026	39.45	39.73	39.73	40.53	38.5	20
January 22, 2026	39.37	39.73	39.73	39.73	39.37	36
January 21, 2026	39.22	39.33	39.33	39.33	39.22	911
January 20, 2026	38.7	38.83	38.83	38.83	38.62	75
January 19, 2026	39.13	39.14	39.14	39.15	39.01	82
January 16, 2026	38.94	39.12	39.12	39.41	38.94	1,927
January 15, 2026	39.3	39.36	39.36	39.38	39.3	7
January 14, 2026	38.77	38.77	38.77	38.77	38.77	0
January 13, 2026	38.81	38.79	38.79	38.81	38.79	40
January 12, 2026	38.72	38.87	38.87	39	38.72	35
January 09, 2026	38.39	38.43	38.43	38.43	38.39	2
January 08, 2026	38.46	38.24	38.24	38.46	38.24	6
January 07, 2026	38.48	38.48	38.48	38.48	38.48	0
January 06, 2026	38.55	38.65	38.65	38.65	38.55	352
January 05, 2026	38.23	38.26	38.26	38.62	38.15	25
January 02, 2026	37.76	37.76	37.76	37.92	37.76	8
December 31, 2025	37.04	37.04	37.04	37.04	37.04	0
December 30, 2025	37.1	37.1	37.1	37.1	37.1	5
December 29, 2025	37.28	36.78	36.78	37.28	36.78	1,476
December 24, 2025	37.08	37.08	37.08	37.08	37.08	6
December 23, 2025	36.74	36.87	36.87	36.87	36.74	504
December 22, 2025	36.76	36.77	36.77	36.82	36.76	31
December 19, 2025	36.07	36.63	36.63	36.63	36.07	0
December 18, 2025	36.07	36.39	36.39	36.39	36.07	97
December 17, 2025	35.95	35.98	35.98	36.31	35.95	83
December 16, 2025	36	36.07	36.07	36.1	35.85	1,346
December 15, 2025	36.37	36.35	36.35	36.37	36.35	184
December 12, 2025	36.82	36.12	36.12	36.82	36.12	0
December 11, 2025	36.58	36.48	36.48	36.59	35.77	877
December 10, 2025	36.6	36.53	36.53	36.6	36.53	18
December 09, 2025	36.44	36.41	36.41	36.44	36.3	56
December 08, 2025	36.46	36.46	36.46	36.46	36.46	0
December 05, 2025	36.58	36.34	36.34	36.8	36.34	4
December 04, 2025	36.56	36.34	36.34	36.56	36.31	0
December 03, 2025	36.35	36.25	36.25	36.35	36.25	64
December 02, 2025	36.35	36.15	36.15	36.51	36.15	23
December 01, 2025	36.06	36.28	36.28	36.28	36.06	552
November 28, 2025	36.31	36.28	36.28	36.31	36.28	276
November 27, 2025	36.26	36.19	36.19	36.26	36.19	148
November 26, 2025	36.28	36.28	36.28	36.28	36.28	0

Goldman Sachs ActiveBeta Emerging Market Equity UCITS ETF (GSEM.L) LSE