Skip to main content
logo
Goldman Sachs Alpha Enhanced Emerging Markets Equity Active UCITS ETF (LON:GQME)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,333.25
+21.25 (0.92%)
At close: Sep 22, 2026

LON:GQME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,322.732,324.182,322.732,333.252,333.250.92%713
Sep 21, 20262,294.502,294.502,294.502,312.002,312.003.04%177
Sep 18, 20262,243.752,243.752,243.752,243.752,243.75-0.71%-
Sep 17, 20262,228.002,248.122,228.002,259.752,259.751.63%85
Sep 16, 20262,217.572,217.572,217.572,223.502,223.501.17%251
Sep 15, 20262,198.112,198.112,198.112,197.752,197.75-0.17%219
Sep 14, 20262,201.502,201.502,201.502,201.502,201.50-2.52%-
Sep 11, 20262,251.682,251.682,251.682,258.502,258.500.87%71
Sep 10, 20262,262.542,262.542,262.542,239.002,239.00-1.32%30
Sep 9, 20262,276.502,276.502,276.012,269.002,269.00-0.77%764
Sep 8, 20262,264.932,264.932,264.932,286.502,286.500.40%76
Sep 7, 20262,278.002,278.002,275.332,277.502,277.500.26%107
Sep 4, 20262,258.002,276.002,258.002,271.502,271.501.80%332
Sep 3, 20262,222.012,222.012,222.012,231.252,231.25-0.03%92
Sep 2, 20262,218.502,218.502,215.002,232.002,232.00-0.11%781
Sep 1, 20262,251.002,251.002,232.002,234.502,234.500.17%600
Aug 28, 20262,230.752,230.752,230.752,230.752,230.750.45%-
Aug 27, 20262,227.802,227.802,224.352,220.752,220.750.18%46
Aug 26, 20262,222.382,222.382,219.992,216.752,216.750.69%216
Aug 25, 20262,200.502,200.502,200.502,201.502,201.501.30%72
Aug 24, 20262,188.752,194.002,182.132,173.252,173.25-1.64%177,580
Aug 21, 20262,209.502,209.502,209.502,209.502,209.501.09%-
Aug 20, 20262,185.252,185.252,185.252,185.752,185.750.37%503
Aug 19, 20262,177.752,177.752,177.752,177.752,177.750.52%-
Aug 18, 20262,166.502,166.502,166.502,166.502,166.50-3.21%-
Aug 17, 20262,238.252,238.252,238.252,238.252,238.251.74%-
Aug 14, 20262,200.002,200.002,200.002,200.002,200.00-0.53%-
Aug 13, 20262,211.752,211.752,211.752,211.752,211.750.73%-
Aug 12, 20262,195.752,195.752,195.752,195.752,195.751.41%-
Aug 11, 20262,165.252,165.252,165.252,165.252,165.250.58%-
Aug 10, 20262,152.752,152.752,152.752,152.752,152.75-0.76%-
Aug 7, 20262,169.252,169.252,169.252,169.252,169.250.02%-
Aug 6, 20262,168.752,168.752,168.752,168.752,168.75-0.71%-
Aug 5, 20262,184.252,184.252,184.252,184.252,184.250.24%-
Aug 4, 20262,179.002,179.002,179.002,179.002,179.003.09%-
Aug 3, 20262,113.752,113.752,113.752,113.752,113.75-0.11%-
Jul 31, 20262,147.002,148.002,147.002,116.002,116.001.61%6,150
Jul 30, 20262,082.502,082.502,082.502,082.502,082.501.51%-
Jul 29, 20262,051.502,051.502,051.502,051.502,051.50-2.10%-
Jul 28, 20262,095.502,095.502,095.502,095.502,095.50-0.90%-
Jul 27, 20262,114.502,114.502,114.502,114.502,114.50-1.24%-
Jul 24, 20262,141.002,141.002,141.002,141.002,141.00-0.45%-
Jul 23, 20262,150.752,150.752,150.752,150.752,150.75-0.98%-
Jul 22, 20262,152.502,157.002,152.502,172.002,172.00-0.02%300
Jul 21, 20262,151.502,151.502,151.502,172.502,172.502.40%150
Jul 20, 20262,121.502,121.502,121.502,121.502,121.501.17%-
Jul 17, 20262,097.002,097.002,097.002,097.002,097.00-1.93%-
Jul 16, 20262,138.252,138.252,138.252,138.252,138.25-1.11%-
Jul 15, 20262,183.502,183.502,183.502,162.252,162.25-1.32%150
Jul 14, 20262,191.252,191.252,191.252,191.252,191.250.53%-