Goldman Sachs Alpha Enhanced Emerging Markets Equity Active UCITS ETF (LON:GQEM)
London · Delayed Price · Currency is GBP · Price in USD 31.13
+1.12 (3.74%)
Last updated: Sep 21, 2026, 8:35 AM GMT
LON:GQEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.68% | - |
| Sep 21, 2026 | 30.71 | 30.72 | 30.71 | 30.92 | 30.92 | 3.04% | 6,500 |
| Sep 18, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.55% | 196 |
| Sep 17, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.89% | - |
| Sep 16, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.90% | - |
| Sep 15, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.16% | - |
| Sep 14, 2026 | 29.60 | 29.60 | 29.60 | 29.69 | 29.69 | -2.82% | 6,009 |
| Sep 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.84% | - |
| Sep 10, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.42% | - |
| Sep 9, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.82% | - |
| Sep 8, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.38% | - |
| Sep 7, 2026 | 30.74 | 30.74 | 30.74 | 30.86 | 30.86 | 0.50% | 115 |
| Sep 4, 2026 | 30.56 | 30.78 | 30.78 | 30.71 | 30.71 | 1.68% | 752 |
| Sep 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.21% | - |
| Sep 2, 2026 | 29.95 | 29.96 | 29.92 | 30.14 | 30.14 | -0.27% | 1,485 |
| Sep 1, 2026 | 30.38 | 30.41 | 30.27 | 30.22 | 30.22 | -0.08% | 5,672 |
| Aug 28, 2026 | 30.17 | 30.17 | 30.17 | 30.25 | 30.25 | 0.25% | 11,847 |
| Aug 27, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.15% | - |
| Aug 26, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.36% | - |
| Aug 25, 2026 | 29.99 | 29.99 | 29.93 | 30.02 | 30.02 | 1.24% | 8,685 |
| Aug 24, 2026 | 29.95 | 29.95 | 29.95 | 29.65 | 29.65 | -1.54% | 52 |
| Aug 21, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.02% | - |
| Aug 20, 2026 | 29.44 | 29.44 | 29.44 | 29.81 | 29.81 | 0.62% | 22 |
| Aug 19, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.01% | - |
| Aug 18, 2026 | 29.84 | 29.84 | 29.84 | 29.33 | 29.33 | -3.33% | 6,000 |
| Aug 17, 2026 | 30.11 | 30.11 | 30.11 | 30.34 | 30.34 | 1.79% | 114 |
| Aug 14, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.16% | - |
| Aug 13, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.68% | - |
| Aug 12, 2026 | 29.61 | 29.66 | 29.61 | 29.65 | 29.65 | 1.37% | 680 |
| Aug 11, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.49% | - |
| Aug 10, 2026 | 29.13 | 29.13 | 29.13 | 29.11 | 29.11 | -0.56% | 184 |
| Aug 7, 2026 | 29.13 | 29.16 | 29.13 | 29.28 | 29.28 | 0.34% | 2,160 |
| Aug 6, 2026 | 28.97 | 28.97 | 28.97 | 29.18 | 29.18 | -0.83% | 257 |
| Aug 5, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.39% | - |
| Aug 4, 2026 | 28.92 | 29.21 | 28.92 | 29.31 | 29.31 | 3.27% | 135 |
| Aug 3, 2026 | 28.48 | 28.50 | 28.48 | 28.38 | 28.38 | -0.34% | 107,666 |
| Jul 31, 2026 | 28.89 | 28.90 | 28.89 | 28.48 | 28.48 | 1.71% | 6,500 |
| Jul 30, 2026 | 27.22 | 27.50 | 27.22 | 28.00 | 28.00 | 2.72% | 2,245 |
| Jul 29, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.23% | - |
| Jul 28, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.96% | - |
| Jul 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.45% | - |
| Jul 24, 2026 | 28.70 | 28.78 | 28.69 | 28.56 | 28.56 | -0.22% | 9,655 |
| Jul 23, 2026 | 29.30 | 29.30 | 29.02 | 28.63 | 28.63 | -1.48% | 5,019 |
| Jul 22, 2026 | 28.80 | 28.88 | 28.80 | 29.06 | 29.06 | -0.04% | 1,000 |
| Jul 21, 2026 | 28.95 | 29.14 | 28.93 | 29.07 | 29.07 | 2.11% | 6,172 |
| Jul 20, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.91% | - |
| Jul 17, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.21% | - |
| Jul 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.05% | - |
| Jul 15, 2026 | 29.28 | 29.29 | 29.28 | 29.16 | 29.16 | -0.66% | 6,500 |
| Jul 14, 2026 | 28.98 | 28.98 | 28.98 | 29.35 | 29.35 | 0.64% | 2 |