Market data

Select a section

Goldman Sachs ETF ICAV GS ActiveBeta EME ETF USD ACC

(GSEM)
Sector: n/a
$28.91
$-0.65 -2.21
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $29.27 $29.69 $28.55 $28.91 0
07/11/2024 $29.27 $29.56 $29.23 $29.56 770
06/11/2024 $28.93 $29.63 $28.40 $28.94 0
05/11/2024 $28.93 $29.77 $28.88 $29.33 0
04/11/2024 $28.93 $29.06 $29.01 $29.06 0
01/11/2024 $28.93 $28.94 $28.89 $28.89 26
31/10/2024 $29.22 $29.15 $28.09 $28.66 0
30/10/2024 $29.22 $29.37 $28.46 $28.92 0
29/10/2024 $29.22 $29.75 $28.77 $29.23 0
28/10/2024 $29.22 $29.28 $29.21 $29.28 495
25/10/2024 $29.86 $29.72 $28.82 $29.25 0
24/10/2024 $29.86 $29.73 $28.74 $29.24 0
23/10/2024 $29.86 $29.87 $28.94 $29.39 0
22/10/2024 $29.86 $29.76 $28.88 $29.39 0
21/10/2024 $29.86 $29.88 $29.03 $29.33 0
18/10/2024 $29.86 $30.25 $29.36 $29.77 0
17/10/2024 $29.86 $30.32 $28.99 $29.43 0
16/10/2024 $29.86 $29.58 $29.53 $29.58 4
15/10/2024 $29.86 $30.09 $29.02 $29.36 0
14/10/2024 $29.86 $29.86 $29.86 $29.86 333
11/10/2024 $29.94 $30.29 $29.19 $29.94 0
10/10/2024 $29.94 $30.16 $29.28 $29.72 0
09/10/2024 $29.94 $29.74 $29.52 $29.74 0
08/10/2024 $29.94 $30.56 $29.13 $29.83 0
07/10/2024 $29.94 $31.05 $30.16 $30.56 0
04/10/2024 $29.94 $30.83 $29.87 $30.19 0
03/10/2024 $29.94 $30.62 $29.54 $30.07 0
02/10/2024 $29.94 $30.79 $29.74 $30.24 0
01/10/2024 $29.94 $29.94 $29.74 $29.74 25
30/09/2024 $29.87 $30.80 $29.58 $29.93 0
27/09/2024 $29.87 $31.09 $29.37 $30.26 0
26/09/2024 $29.87 $30.13 $29.87 $30.13 1,645
25/09/2024 $27.88 $29.33 $29.33 $29.33 1
24/09/2024 $27.88 $29.70 $28.62 $29.35 0
23/09/2024 $27.88 $29.03 $28.05 $28.62 0
20/09/2024 $27.88 $28.87 $28.00 $28.30 0
19/09/2024 $27.88 $28.76 $27.88 $28.35 0
18/09/2024 $27.88 $28.46 $27.51 $27.90 0
17/09/2024 $27.88 $28.48 $27.66 $28.01 0
16/09/2024 $27.88 $28.37 $27.59 $27.86 0
13/09/2024 $27.88 $27.88 $27.87 $27.59 25
12/09/2024 $27.40 $27.99 $27.22 $27.22 0
11/09/2024 $27.40 $27.83 $26.82 $27.33 0
10/09/2024 $27.40 $27.45 $27.33 $27.33 845
09/09/2024 $27.94 $27.86 $27.00 $27.41 0
06/09/2024 $27.94 $28.22 $27.02 $27.33 0
05/09/2024 $27.94 $28.22 $27.33 $27.71 0
04/09/2024 $27.94 $28.23 $27.29 $27.78 0
03/09/2024 $27.94 $27.98 $27.82 $27.82 240
02/09/2024 $28.23 $28.24 $28.15 $28.15 26
30/08/2024 $28.39 $28.39 $28.18 $28.18 235
29/08/2024 $28.33 $28.26 $28.14 $28.18 0
28/08/2024 $28.33 $28.97 $27.74 $28.18 0
27/08/2024 $28.33 $28.33 $28.27 $28.31 1,105
26/08/2024 $28.14 $28.14 $28.08 $28.08 80
23/08/2024 $28.14 $28.14 $28.08 $28.08 80
22/08/2024 $28.14 $28.14 $28.08 $28.08 80
21/08/2024 $27.05 $28.83 $27.90 $28.39 0
20/08/2024 $27.05 $28.36 $27.50 $28.28 2
19/08/2024 $27.05 $28.92 $28.01 $28.56 0
16/08/2024 $27.05 $28.55 $27.91 $28.21 0
15/08/2024 $27.05 $28.36 $27.45 $27.99 0
14/08/2024 $27.05 $28.17 $27.30 $27.70 0
13/08/2024 $27.05 $28.03 $27.27 $27.68 0
12/08/2024 $27.05 $28.04 $27.02 $27.56 0
09/08/2024 $27.05 $27.92 $27.01 $27.36 0
08/08/2024 $27.05 $27.33 $27.27 $27.27 16
07/08/2024 $27.05 $27.27 $27.05 $27.09 1,475
06/08/2024 $26.60 $26.60 $26.48 $26.48 21
05/08/2024 $28.29 $27.09 $25.41 $26.36 0
02/08/2024 $28.29 $27.85 $26.03 $27.08 0
01/08/2024 $28.29 $28.30 $27.70 $27.70 26
31/07/2024 $28.23 $28.25 $28.12 $28.11 3,082
30/07/2024 $27.48 $27.48 $27.48 $27.48 332
29/07/2024 $27.53 $27.55 $27.53 $27.55 850
26/07/2024 $27.40 $28.15 $27.14 $27.51 0
25/07/2024 $27.40 $27.51 $27.36 $27.51 1,864
24/07/2024 $27.97 $28.20 $27.23 $27.70 0
23/07/2024 $27.97 $27.97 $27.94 $27.93 0
22/07/2024 $27.97 $27.98 $27.97 $27.98 158
19/07/2024 $28.63 $28.36 $27.43 $27.87 0
18/07/2024 $28.63 $28.63 $28.19 $28.19 284
17/07/2024 $28.70 $28.41 $28.34 $28.41 1
16/07/2024 $28.70 $29.15 $28.20 $28.69 0
15/07/2024 $28.70 $29.21 $28.26 $28.76 0
12/07/2024 $28.70 $28.96 $28.70 $28.96 445
11/07/2024 $28.37 $29.49 $28.19 $28.85 0
10/07/2024 $28.37 $28.64 $28.15 $28.59 2,423
09/07/2024 $28.38 $28.42 $28.38 $28.42 2,325
08/07/2024 $28.27 $28.40 $28.26 $28.40 931
05/07/2024 $28.25 $28.29 $28.05 $28.29 4,220
04/07/2024 $27.71 $28.71 $27.80 $28.30 0
03/07/2024 $27.71 $28.24 $27.71 $28.24 40
02/07/2024 $27.91 $28.23 $27.18 $27.87 0
01/07/2024 $27.91 $27.91 $27.75 $27.75 26
28/06/2024 $27.75 $28.26 $27.33 $27.78 0
27/06/2024 $27.75 $27.75 $27.58 $27.58 120
26/06/2024 $27.70 $28.18 $27.08 $27.54 0
25/06/2024 $27.70 $28.01 $27.12 $27.54 0
24/06/2024 $27.70 $28.27 $27.12 $27.77 0
21/06/2024 $27.70 $27.70 $27.69 $27.69 105
20/06/2024 $27.78 $28.41 $27.38 $27.78 0
19/06/2024 $27.78 $27.98 $27.78 $27.98 240
18/06/2024 $27.74 $27.81 $27.74 $27.81 1,235
17/06/2024 $27.39 $28.08 $27.01 $27.50 0
14/06/2024 $27.39 $27.47 $27.39 $27.40 40
13/06/2024 $27.29 $27.36 $27.29 $27.36 45
12/06/2024 $27.21 $27.69 $26.80 $27.54 0
11/06/2024 $27.21 $27.71 $26.53 $27.28 0
10/06/2024 $27.21 $27.73 $26.64 $27.28 0
07/06/2024 $27.21 $28.03 $26.69 $27.25 0
06/06/2024 $27.21 $28.01 $26.85 $27.42 0
05/06/2024 $27.21 $27.24 $26.82 $27.20 0
04/06/2024 $27.21 $27.24 $26.68 $26.82 0
03/06/2024 $27.21 $27.44 $27.24 $27.24 11
31/05/2024 $27.21 $27.16 $26.77 $26.83 0
30/05/2024 $27.21 $27.31 $27.01 $27.24 0
29/05/2024 $27.21 $27.29 $27.21 $27.29 265
28/05/2024 $28.04 $28.04 $27.73 $27.73 336
27/05/2024 $27.97 $27.91 $27.67 $27.81 0
24/05/2024 $27.97 $27.91 $27.67 $27.81 0
23/05/2024 $27.97 $28.14 $27.76 $27.86 0
22/05/2024 $27.97 $28.16 $27.92 $27.97 0
21/05/2024 $27.97 $28.01 $27.97 $28.01 40
20/05/2024 $28.01 $28.27 $27.99 $28.15 0
17/05/2024 $28.01 $28.27 $27.99 $28.23 0
16/05/2024 $28.01 $28.11 $28.01 $28.11 270
15/05/2024 $27.44 $28.10 $27.64 $28.03 0
14/05/2024 $27.44 $27.97 $27.37 $27.74 0
13/05/2024 $27.44 $27.94 $27.36 $27.64 0
10/05/2024 $27.44 $27.44 $27.34 $27.35 5,574

Market data

Select a section