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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	36.02	35.79	35.79	36.02	35.79	0
November 24, 2025	35.43	35.74	35.74	35.74	35.43	68
November 21, 2025	35.31	35.29	35.29	35.31	35.29	0
November 20, 2025	36.05	36.05	36.05	36.05	36.05	0
November 19, 2025	36.04	35.94	35.94	36.04	35.94	0
November 18, 2025	36.3	36.06	36.06	36.3	36.06	4
November 17, 2025	36.69	36.56	36.56	36.7	36.56	17
November 14, 2025	36.96	36.9	36.9	36.96	36.9	106
November 13, 2025	36.88	36.88	36.88	36.88	36.88	0
November 12, 2025	37.16	37.06	37.06	37.16	37.06	2,024
November 11, 2025	37.13	36.97	36.97	37.13	36.97	5,169
November 10, 2025	37.07	36.85	36.85	37.07	36.85	1
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

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