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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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