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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	33.56	33.56	33.56	33.56	33.56	0
August 13, 2025	34.01	33.99	33.99	34.01	33.99	16
August 12, 2025	33.31	33.5	33.5	33.5	33.26	762
August 11, 2025	33.17	33.17	33.17	33.17	33.17	0
August 08, 2025	33.35	33.29	33.29	33.35	33.29	0
August 07, 2025	33.31	33.31	33.31	33.31	33.31	0
August 06, 2025	32.98	32.94	32.94	32.98	32.94	72
August 05, 2025	33.01	32.95	32.95	33.04	32.85	1,951
August 04, 2025	32.92	32.91	32.91	32.95	32.91	2,444
August 01, 2025	32.49	32.5	32.5	32.6	32.48	10
July 31, 2025	33.12	32.89	32.89	33.12	32.89	2
July 30, 2025	33.07	33.07	33.07	33.07	33.07	0
July 29, 2025	33.18	33.18	33.18	33.18	33.18	0
July 28, 2025	33.28	33.27	33.27	33.28	33.27	3
July 25, 2025	33.36	33.27	33.27	33.36	33.27	1,239
July 24, 2025	33.49	33.49	33.49	33.49	33.49	0
July 23, 2025	33.54	33.54	33.54	33.54	33.54	0
July 22, 2025	33.2	33.24	33.24	33.24	33.18	395
July 21, 2025	33.14	33.41	33.41	33.41	33.14	5
July 18, 2025	33.21	33.21	33.21	33.21	33.21	0
July 17, 2025	33.04	33.15	33.15	33.15	33.04	0
July 16, 2025	33	33.01	33.01	33.01	32.85	4
July 15, 2025	32.91	32.91	32.91	32.97	32.7	57
July 14, 2025	32.62	32.66	32.66	32.69	32.62	5
July 11, 2025	32.6	32.6	32.6	32.6	32.6	0
July 10, 2025	32.62	32.62	32.62	32.62	32.62	0
July 09, 2025	32.55	32.55	32.55	32.55	32.55	0
July 08, 2025	32.6	32.6	32.6	32.6	32.6	0
July 07, 2025	32.55	32.58	32.58	32.58	32.49	0
July 04, 2025	32.66	32.62	32.62	32.66	32.62	8
July 03, 2025	32.84	32.92	32.92	32.92	32.83	602
July 02, 2025	32.68	32.65	32.65	32.68	32.65	1
July 01, 2025	32.59	32.59	32.59	32.59	32.59	0
June 30, 2025	32.49	32.45	32.45	32.49	32.4	1
June 27, 2025	32.92	32.6	32.6	32.92	32.49	2,512
June 26, 2025	32.52	32.92	32.92	32.92	32.49	1,295
June 25, 2025	32.38	32.55	32.55	32.55	32.35	1,974
June 24, 2025	32.56	32.53	32.53	32.73	32.49	1,524
June 23, 2025	31.69	31.59	31.59	31.69	31.59	0
June 20, 2025	31.57	31.57	31.57	31.57	31.57	0
June 19, 2025	31.54	31.23	31.23	31.54	31.23	733
June 18, 2025	31.61	31.76	31.76	31.76	31.61	0
June 17, 2025	31.63	31.86	31.86	31.86	31.63	1,475
June 16, 2025	32.16	32.21	32.21	32.21	32.16	118
June 13, 2025	31.68	31.81	31.81	31.81	31.68	2,300
June 12, 2025	32.05	32.05	32.05	32.05	32.05	0
June 11, 2025	32.09	32.1	32.1	32.13	32.09	59
June 10, 2025	31.68	31.85	31.85	31.94	31.68	1,157
June 09, 2025	31.6	31.71	31.71	32.04	31.6	4,716
June 06, 2025	31.55	31.55	31.55	31.55	31.55	0
June 05, 2025	31.7	31.63	31.63	31.84	31.63	180
June 04, 2025	31.36	31.36	31.36	31.36	31.36	0
June 03, 2025	30.63	30.78	30.78	30.78	30.63	0
June 02, 2025	30.59	30.58	30.58	30.67	30.58	215
May 30, 2025	30.77	30.54	30.54	30.77	30.54	0
May 29, 2025	30.94	30.94	30.94	30.94	30.94	0
May 28, 2025	30.77	30.77	30.77	30.77	30.77	0
May 27, 2025	31	30.88	30.88	31	30.82	9

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