Goldman Sachs Emerging Markets Green and Social Bond UCITS ETF (LON:GEMS)
London · Delayed Price · Currency is GBP · Price in USD 49.75
+0.03 (0.05%)
At close: Sep 22, 2026
LON:GEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.05% | - |
| Sep 21, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.04% | - |
| Sep 18, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.23% | - |
| Sep 17, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.15% | - |
| Sep 16, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.07% | - |
| Sep 15, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.45% | - |
| Sep 14, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.33% | - |
| Sep 11, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.09% | - |
| Sep 10, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.33% | - |
| Sep 9, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.07% | - |
| Sep 8, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.07% | - |
| Sep 7, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.04% | - |
| Sep 4, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.06% | - |
| Sep 3, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.04% | - |
| Sep 2, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.01% | - |
| Sep 1, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.32% | - |
| Aug 28, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.22% | - |
| Aug 27, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 50.53 | 0.05% | - |
| Aug 26, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 50.51 | -0.03% | - |
| Aug 25, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 50.53 | 0.19% | - |
| Aug 24, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 50.43 | 0.05% | - |
| Aug 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.40 | -0.05% | - |
| Aug 20, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 50.43 | 0.01% | - |
| Aug 19, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 50.42 | 0.19% | - |
| Aug 18, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 50.32 | -0.03% | - |
| Aug 17, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 50.34 | -0.03% | - |
| Aug 14, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 50.35 | 0.05% | - |
| Aug 13, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 50.33 | 0.09% | - |
| Aug 12, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 50.29 | 0.04% | - |
| Aug 11, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 50.27 | -0.03% | - |
| Aug 10, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 50.28 | -0.11% | - |
| Aug 7, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 50.33 | 0.13% | - |
| Aug 6, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 50.27 | 0.03% | - |
| Aug 5, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 50.26 | 0.20% | - |
| Aug 4, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.15 | 0.19% | - |
| Aug 3, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.06 | 0.20% | - |
| Jul 31, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 49.96 | 0.02% | - |
| Jul 30, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 49.95 | 0.08% | - |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.91 | -0.04% | - |
| Jul 28, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 49.93 | 0.16% | - |
| Jul 27, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 49.85 | 0.06% | - |
| Jul 24, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 49.83 | 0.10% | - |
| Jul 23, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 49.78 | -0.35% | - |
| Jul 22, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 49.95 | -0.18% | - |
| Jul 21, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 50.04 | -0.03% | - |
| Jul 20, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.06 | -0.19% | - |
| Jul 17, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 50.15 | 0.05% | - |
| Jul 16, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.12 | -0.03% | - |
| Jul 15, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 50.14 | 0.01% | - |
| Jul 14, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 50.13 | 0.05% | - |