Goldman Sachs Emerging Markets Hard Currency Bond Active UCITS ETF (LON:GEMG)
London · Delayed Price · Currency is GBP 7.72
+0.02 (0.29%)
At close: Sep 22, 2026
LON:GEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.29% | - |
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.31% | - |
| Sep 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.45% | - |
| Sep 17, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.96% | - |
| Sep 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.63 | 0.56% | - |
| Sep 15, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.12% | - |
| Sep 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.30% | - |
| Sep 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.11% | - |
| Sep 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.28% | - |
| Sep 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.31% | - |
| Sep 8, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.07% | - |
| Sep 7, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.29% | - |
| Sep 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.09% | - |
| Sep 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.08% | - |
| Sep 2, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.19% | - |
| Sep 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.22% | - |
| Aug 28, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | - |
| Aug 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.03% | - |
| Aug 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.64 | 0.27% | - |
| Aug 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.30% | - |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.19% | - |
| Aug 21, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.01% | - |
| Aug 20, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.41% | - |
| Aug 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.11% | - |
| Aug 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.09% | - |
| Aug 17, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.31% | - |
| Aug 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.57% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.24% | - |
| Aug 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.11% | - |
| Aug 11, 2026 | 7.69 | 7.69 | 7.69 | 7.67 | 7.67 | 0.08% | 1,700 |
| Aug 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.38% | - |
| Aug 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.23% | - |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.71 | 0.03% | - |
| Aug 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.13% | - |
| Aug 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.21% | - |
| Aug 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.01% | - |
| Jul 31, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.16% | - |
| Jul 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.35% | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.04% | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.09% | - |
| Jul 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.55% | - |
| Jul 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.15% | - |
| Jul 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.19% | - |
| Jul 22, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.12% | - |
| Jul 21, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.25% | - |
| Jul 20, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.12% | - |
| Jul 17, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.31% | - |
| Jul 16, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.10% | - |
| Jul 15, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.72% | - |
| Jul 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.06% | - |