Market data

Select a section

Goldman Sachs ETF ICAV GS ActiveBeta EME ETF USD ACC

(GSEM)
Sector: n/a
$31.44
$-0.00 -0.39
Last updated:

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 $31.44 $32.39 $31.16 $31.57 0
19/06/2025 $31.44 $31.54 $31.23 $31.23 530
18/06/2025 $32.20 $31.76 $31.61 $31.76 0
17/06/2025 $32.20 $31.86 $31.63 $31.86 0
16/06/2025 $32.20 $32.21 $32.16 $32.21 59
13/06/2025 $31.68 $31.81 $31.68 $31.81 2,300
12/06/2025 $32.09 $33.69 $31.59 $32.05 0
11/06/2025 $32.09 $32.13 $32.09 $32.10 59
10/06/2025 $31.93 $31.94 $31.68 $31.84 1,039
09/06/2025 $31.69 $32.04 $31.60 $31.71 2,358
06/06/2025 $31.84 $31.66 $31.11 $31.55 0
05/06/2025 $31.84 $31.84 $31.63 $31.63 90
04/06/2025 $30.67 $31.83 $30.78 $31.36 0
03/06/2025 $30.67 $30.78 $30.63 $30.77 0
02/06/2025 $30.67 $30.67 $30.58 $30.58 215
30/05/2025 $31.15 $30.77 $30.54 $30.54 0
29/05/2025 $31.15 $31.54 $30.59 $30.94 0
28/05/2025 $31.15 $31.32 $29.33 $30.77 0
27/05/2025 $31.15 $31.00 $30.82 $30.88 2
26/05/2025 $31.15 $31.18 $30.80 $30.90 0
23/05/2025 $31.15 $31.18 $30.80 $30.90 0
22/05/2025 $31.15 $31.33 $30.58 $30.83 0
21/05/2025 $31.15 $31.25 $31.21 $31.21 0
20/05/2025 $31.15 $31.15 $30.99 $30.99 40
19/05/2025 $31.17 $31.55 $30.45 $31.07 0
16/05/2025 $31.17 $31.17 $30.86 $31.17 1
15/05/2025 $31.17 $31.34 $30.55 $31.05 0
14/05/2025 $31.17 $31.18 $31.05 $31.05 1,000
13/05/2025 $30.45 $30.71 $30.45 $30.71 43
12/05/2025 $29.83 $31.78 $30.00 $30.58 0
09/05/2025 $29.83 $31.39 $29.67 $30.00 0
08/05/2025 $29.83 $29.85 $29.77 $29.79 1,002
07/05/2025 $29.94 $30.04 $29.79 $29.79 75
06/05/2025 $29.67 $30.07 $29.65 $29.98 4,323
05/05/2025 $28.00 $30.77 $29.05 $29.69 0
02/05/2025 $28.00 $30.77 $29.05 $29.69 0
01/05/2025 $28.00 $29.11 $28.00 $29.05 1,925
30/04/2025 $28.92 $29.12 $28.81 $28.81 55
29/04/2025 $28.60 $29.34 $27.36 $28.88 0
28/04/2025 $28.60 $28.75 $28.64 $28.64 0
25/04/2025 $28.60 $29.09 $27.26 $28.55 0
24/04/2025 $28.60 $28.94 $27.13 $28.67 0
23/04/2025 $28.60 $28.62 $28.41 $28.54 531
22/04/2025 $25.75 $28.16 $28.13 $28.13 1
21/04/2025 $25.75 $27.76 $27.71 $27.76 0
18/04/2025 $25.75 $27.76 $27.71 $27.76 0
17/04/2025 $25.75 $27.76 $27.71 $27.76 0
16/04/2025 $25.75 $28.10 $26.40 $27.75 0
15/04/2025 $25.75 $28.04 $27.90 $27.90 9
14/04/2025 $25.75 $28.30 $27.13 $27.80 0
11/04/2025 $25.75 $27.80 $25.75 $27.13 0
10/04/2025 $25.75 $27.01 $26.75 $26.75 2
09/04/2025 $25.75 $25.76 $25.58 $25.58 1,137
08/04/2025 $26.08 $26.27 $26.08 $26.17 95
07/04/2025 $25.68 $25.80 $25.68 $25.80 491
04/04/2025 $29.02 $28.12 $26.84 $26.84 0
03/04/2025 $29.02 $28.98 $27.76 $28.37 0
02/04/2025 $29.02 $29.29 $28.46 $28.92 0
01/04/2025 $29.02 $28.94 $28.78 $28.92 2
31/03/2025 $29.02 $28.68 $28.60 $28.59 1
28/03/2025 $29.02 $29.15 $28.83 $28.83 171
27/03/2025 $29.63 $29.78 $28.83 $29.37 0
26/03/2025 $29.63 $29.39 $29.23 $29.23 2
25/03/2025 $29.63 $29.97 $28.82 $29.56 0
24/03/2025 $29.63 $29.94 $29.00 $29.41 0
21/03/2025 $29.63 $29.75 $28.72 $29.28 0
20/03/2025 $29.63 $29.90 $28.93 $29.36 0
19/03/2025 $29.63 $29.65 $29.63 $29.65 175
18/03/2025 $29.17 $30.11 $29.03 $29.69 0
17/03/2025 $29.17 $30.11 $28.94 $29.70 0
14/03/2025 $29.17 $29.21 $29.17 $29.20 4
13/03/2025 $28.80 $28.78 $28.58 $28.77 0
12/03/2025 $28.80 $28.89 $28.80 $28.89 201
11/03/2025 $28.87 $28.91 $28.65 $28.77 1,138
10/03/2025 $28.35 $28.98 $28.63 $28.63 0
07/03/2025 $28.35 $29.62 $28.75 $29.02 0
06/03/2025 $28.35 $29.81 $28.80 $29.29 0
05/03/2025 $28.35 $29.44 $28.18 $29.02 0
04/03/2025 $28.35 $28.35 $28.18 $28.18 115
03/03/2025 $28.47 $28.64 $28.40 $28.57 10
28/02/2025 $28.47 $28.47 $28.36 $28.36 363
27/02/2025 $28.85 $29.70 $28.57 $29.06 0
26/02/2025 $28.85 $29.92 $28.98 $29.52 0
25/02/2025 $28.85 $29.56 $28.58 $28.98 0
24/02/2025 $28.85 $29.48 $29.10 $29.10 2
21/02/2025 $28.85 $30.23 $29.18 $29.62 0
20/02/2025 $28.85 $30.07 $28.91 $29.52 0
19/02/2025 $28.85 $29.84 $28.91 $29.30 0
18/02/2025 $28.85 $29.41 $29.32 $29.41 0
17/02/2025 $28.85 $29.67 $28.95 $29.32 0
14/02/2025 $28.85 $29.53 $28.70 $29.08 0
13/02/2025 $28.85 $29.26 $28.30 $28.92 0
12/02/2025 $28.85 $29.15 $28.28 $28.73 0
11/02/2025 $28.85 $29.14 $28.27 $28.74 0
10/02/2025 $28.85 $28.76 $28.61 $28.75 0
07/02/2025 $28.85 $28.85 $28.54 $28.54 290
06/02/2025 $28.36 $28.57 $28.36 $28.36 120
05/02/2025 $28.52 $28.52 $28.48 $28.48 135
04/02/2025 $28.57 $28.91 $27.99 $28.14 0
03/02/2025 $28.57 $28.53 $27.44 $28.14 0
31/01/2025 $28.57 $28.57 $28.53 $28.53 80
30/01/2025 $28.52 $28.56 $28.12 $28.56 1,780
29/01/2025 $28.02 $28.64 $27.79 $28.22 0
28/01/2025 $28.02 $28.34 $27.34 $27.80 0
27/01/2025 $28.02 $28.03 $27.87 $27.87 25
24/01/2025 $28.09 $28.46 $28.09 $28.46 330
23/01/2025 $26.89 $28.55 $27.67 $28.21 0
22/01/2025 $26.89 $28.57 $27.73 $28.17 0
21/01/2025 $26.89 $28.57 $27.66 $28.10 0
20/01/2025 $26.89 $28.80 $27.66 $28.27 0
17/01/2025 $26.89 $28.38 $27.49 $27.98 0
16/01/2025 $26.89 $28.19 $27.38 $27.62 0
15/01/2025 $26.89 $27.62 $26.89 $27.62 820
14/01/2025 $27.58 $27.75 $26.97 $27.29 0
13/01/2025 $27.58 $27.39 $26.51 $26.97 0
10/01/2025 $27.58 $27.58 $27.21 $27.21 55
09/01/2025 $28.83 $28.09 $27.13 $27.67 0
08/01/2025 $28.83 $28.27 $27.24 $27.68 0
07/01/2025 $28.83 $28.57 $27.54 $27.96 0
06/01/2025 $28.83 $28.72 $27.53 $28.14 0
03/01/2025 $28.83 $28.37 $27.39 $27.88 0
02/01/2025 $28.83 $27.83 $27.79 $27.79 1
01/01/2025 $28.83 $28.15 $27.73 $27.89 0
31/12/2024 $28.83 $28.15 $27.73 $27.89 0
30/12/2024 $28.83 $28.06 $27.75 $27.79 0
27/12/2024 $28.83 $28.24 $27.92 $28.03 0
26/12/2024 $28.83 $28.24 $28.10 $28.24 0
25/12/2024 $28.83 $28.24 $28.10 $28.24 0
24/12/2024 $28.83 $28.24 $28.10 $28.24 0
23/12/2024 $28.83 $28.33 $27.88 $28.03 0

Market data

Select a section