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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.43	36.1	36.1	36.43	36.1	2
November 06, 2025	36.7	36.53	36.53	36.7	36.53	2
November 05, 2025	36.72	36.72	36.72	36.72	36.72	0
November 04, 2025	36.76	36.72	36.72	36.76	36.62	55
November 03, 2025	37.14	37.06	37.06	37.2	37.06	9
October 31, 2025	36.74	36.78	36.78	36.78	36.74	1
October 30, 2025	37.17	37.04	37.04	37.17	37.04	2
October 29, 2025	37.4	37.47	37.47	37.47	37.4	22
October 28, 2025	36.93	37.08	37.08	37.08	36.89	3
October 27, 2025	37.19	37.19	37.19	37.2	37.05	411
October 24, 2025	36.74	36.86	36.86	36.86	36.74	130
October 23, 2025	36.52	36.57	36.57	36.57	36.43	0
October 22, 2025	36.45	36.33	36.33	36.45	36.21	8
October 21, 2025	36.59	36.59	36.59	36.59	36.59	80
October 20, 2025	36.34	36.62	36.62	36.62	36.34	19
October 17, 2025	35.56	35.94	35.94	35.94	35.53	284
October 16, 2025	36.38	36.35	36.35	36.39	36.34	147
October 15, 2025	35.98	36.11	36.11	36.11	35.98	2
October 14, 2025	35.31	35.4	35.4	35.4	35.18	0
October 13, 2025	35.77	35.77	35.77	35.77	35.77	0
October 10, 2025	35.22	35.22	35.22	35.22	35.22	0
October 09, 2025	36.24	35.97	35.97	36.89	35.97	5
October 08, 2025	35.91	36.16	36.16	36.16	35.91	0
October 07, 2025	36.17	36.04	36.04	36.18	36.04	29
October 06, 2025	36.1	36.21	36.21	36.21	36.1	69
October 03, 2025	36.12	36.17	36.17	36.17	36.12	70
October 02, 2025	36.02	36.01	36.01	36.02	36.02	0
October 01, 2025	35.75	35.8	35.8	35.91	35.75	73
September 30, 2025	35.62	35.47	35.47	35.62	35.47	4
September 29, 2025	35.53	35.49	35.49	35.53	35.32	25
September 26, 2025	34.96	35.17	35.17	35.17	34.96	36
September 25, 2025	35.29	35.4	35.4	35.4	35.29	0
September 24, 2025	35.72	35.7	35.7	35.72	35.7	430
September 23, 2025	35.65	35.75	35.75	35.75	35.64	0
September 22, 2025	35.64	35.59	35.59	35.64	35.51	529
September 19, 2025	35.39	35.58	35.58	35.73	35.39	40
September 18, 2025	35.35	35.47	35.47	35.47	35.35	240
September 17, 2025	35.5	35.64	35.64	35.64	35.5	4
September 16, 2025	35.42	35.36	35.36	35.56	35.35	648
September 15, 2025	35.21	35.38	35.38	35.38	35.21	30
September 12, 2025	35.13	35.07	35.07	35.16	35.07	0
September 11, 2025	35.07	35.07	35.07	35.07	35.07	0
September 10, 2025	34.69	34.73	34.73	34.73	34.69	2
September 09, 2025	34.4	34.4	34.4	34.4	34.4	176
September 08, 2025	34.12	34.11	34.11	34.12	34.11	4
September 05, 2025	33.98	33.84	33.84	33.98	33.84	4
September 04, 2025	33.33	33.4	33.4	33.4	33.26	0
September 03, 2025	33.61	33.61	33.61	33.61	33.61	0
September 02, 2025	33.4	33.4	33.4	33.4	33.4	3
September 01, 2025	33.61	33.57	33.57	33.73	33.57	5
August 29, 2025	33.53	33.55	33.55	33.55	33.53	2
August 28, 2025	33.7	33.7	33.7	33.7	33.7	0
August 27, 2025	33.49	33.49	33.49	33.49	33.49	0
August 26, 2025	34.03	33.85	33.85	34.03	33.85	0
August 22, 2025	34.15	34.14	34.14	34.15	34.14	23
August 21, 2025	33.57	33.57	33.57	33.57	33.57	0
August 20, 2025	33.5	33.52	33.52	33.52	33.37	30
August 19, 2025	33.65	33.65	33.65	33.65	33.65	0
August 18, 2025	33.87	33.76	33.76	33.87	33.68	3
August 15, 2025	33.78	33.65	33.65	33.78	33.62	272

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