Goldman Sachs Alpha Enhanced Us Equity Active UCITS ETF (LON:GQUS)
London · Delayed Price · Currency is GBP · Price in USD 14.71
+0.06 (0.44%)
Last updated: Sep 22, 2026, 1:31 PM GMT
LON:GQUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.73 | 14.73 | 14.73 | 14.71 | 14.71 | 0.44% | 100 |
| Sep 21, 2026 | 14.61 | 14.61 | 14.61 | 14.65 | 14.65 | 1.24% | 588 |
| Sep 18, 2026 | 14.52 | 14.52 | 14.50 | 14.47 | 14.47 | 0.09% | 450 |
| Sep 17, 2026 | 14.48 | 14.48 | 14.48 | 14.46 | 14.46 | 0.12% | 76 |
| Sep 16, 2026 | 14.43 | 14.43 | 14.42 | 14.44 | 14.44 | 0.35% | 300 |
| Sep 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% | - |
| Sep 14, 2026 | 14.41 | 14.42 | 14.41 | 14.44 | 14.44 | -0.79% | 4,180 |
| Sep 11, 2026 | 14.46 | 14.48 | 14.44 | 14.55 | 14.55 | 0.92% | 10,242 |
| Sep 10, 2026 | 14.41 | 14.42 | 14.41 | 14.42 | 14.42 | -0.20% | 790 |
| Sep 9, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.92% | - |
| Sep 8, 2026 | 14.59 | 14.59 | 14.59 | 14.58 | 14.58 | -0.29% | 78,932 |
| Sep 7, 2026 | 14.66 | 14.67 | 14.61 | 14.63 | 14.63 | -0.10% | 10,610 |
| Sep 4, 2026 | 14.72 | 14.73 | 14.72 | 14.64 | 14.64 | -0.50% | 32,750 |
| Sep 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.81% | - |
| Sep 2, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.47% | - |
| Sep 1, 2026 | 14.56 | 14.56 | 14.50 | 14.53 | 14.53 | -1.33% | 621 |
| Aug 28, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.65% | - |
| Aug 27, 2026 | 14.59 | 14.62 | 14.58 | 14.63 | 14.63 | 0.52% | 7,270 |
| Aug 26, 2026 | 14.54 | 14.56 | 14.51 | 14.55 | 14.55 | 0.03% | 12,192 |
| Aug 25, 2026 | 14.56 | 14.56 | 14.56 | 14.55 | 14.55 | 0.11% | 150 |
| Aug 24, 2026 | 14.55 | 14.55 | 14.53 | 14.53 | 14.53 | -0.20% | 8,343 |
| Aug 21, 2026 | 14.51 | 14.53 | 14.51 | 14.56 | 14.56 | 0.01% | 24,750 |
| Aug 20, 2026 | 14.63 | 14.63 | 14.63 | 14.56 | 14.56 | -0.76% | 150 |
| Aug 19, 2026 | 14.65 | 14.65 | 14.65 | 14.67 | 14.67 | 0.25% | 3,500 |
| Aug 18, 2026 | 14.62 | 14.62 | 14.61 | 14.63 | 14.63 | -0.81% | 8,300 |
| Aug 17, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -0.09% | 44,836 |
| Aug 14, 2026 | 14.79 | 14.79 | 14.79 | 14.77 | 14.77 | 0.19% | 8,150 |
| Aug 13, 2026 | 14.68 | 14.70 | 14.68 | 14.74 | 14.74 | 0.50% | 510 |
| Aug 12, 2026 | 14.65 | 14.67 | 14.65 | 14.66 | 14.66 | -0.04% | 450 |
| Aug 11, 2026 | 14.69 | 14.69 | 14.69 | 14.67 | 14.67 | -0.24% | 180 |
| Aug 10, 2026 | 14.71 | 14.71 | 14.68 | 14.71 | 14.71 | -0.03% | 9,280 |
| Aug 7, 2026 | 14.63 | 14.68 | 14.63 | 14.71 | 14.71 | 0.53% | 1,938 |
| Aug 6, 2026 | 14.66 | 14.67 | 14.66 | 14.63 | 14.63 | -0.30% | 8,845 |
| Aug 5, 2026 | 14.72 | 14.72 | 14.70 | 14.68 | 14.68 | 0.59% | 336 |
| Aug 4, 2026 | 14.45 | 14.45 | 14.44 | 14.59 | 14.59 | 1.52% | 8,750 |
| Aug 3, 2026 | 14.27 | 14.27 | 14.27 | 14.37 | 14.37 | 1.94% | 150 |
| Jul 31, 2026 | 14.17 | 14.18 | 14.17 | 14.10 | 14.10 | 0.51% | 1,750 |
| Jul 30, 2026 | 13.98 | 14.00 | 13.97 | 14.03 | 14.03 | 0.09% | 9,090 |
| Jul 29, 2026 | 14.14 | 14.14 | 14.14 | 14.01 | 14.01 | -0.88% | 8,230 |
| Jul 28, 2026 | 14.02 | 14.11 | 14.02 | 14.14 | 14.14 | 0.65% | 25,981 |
| Jul 27, 2026 | 14.18 | 14.19 | 14.15 | 14.05 | 14.05 | -0.50% | 15,380 |
| Jul 24, 2026 | 14.02 | 14.05 | 14.02 | 14.12 | 14.12 | 1.01% | 12,350 |
| Jul 23, 2026 | 14.17 | 14.17 | 14.06 | 13.98 | 13.98 | -2.01% | 9,157 |
| Jul 22, 2026 | 14.20 | 14.20 | 14.19 | 14.26 | 14.26 | 0.22% | 10,992 |
| Jul 21, 2026 | 14.21 | 14.21 | 14.19 | 14.23 | 14.23 | 0.40% | 16,300 |
| Jul 20, 2026 | 14.13 | 14.13 | 14.13 | 14.18 | 14.18 | 0.15% | 150 |
| Jul 17, 2026 | 14.15 | 14.15 | 14.13 | 14.15 | 14.15 | -1.20% | 50,367 |
| Jul 16, 2026 | 14.31 | 14.31 | 14.28 | 14.33 | 14.33 | 0.18% | 9,439 |
| Jul 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.22% | 438 |
| Jul 14, 2026 | 14.21 | 14.26 | 14.21 | 14.27 | 14.27 | -0.15% | 9,280 |