Goldman Sachs Alpha Enhanced Us Equity Active UCITS ETF (LON:GSQU)
London · Delayed Price · Currency is GBP 10.96
-0.07 (-0.64%)
Last updated: Sep 18, 2026, 11:27 AM GMT
LON:GSQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.65% | - |
| Sep 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.28% | - |
| Sep 18, 2026 | 10.87 | 10.87 | 10.85 | 10.82 | 10.82 | -0.06% | 300 |
| Sep 17, 2026 | 10.81 | 10.81 | 10.81 | 10.83 | 10.83 | 0.84% | 150 |
| Sep 16, 2026 | 10.71 | 10.71 | 10.71 | 10.74 | 10.74 | 0.62% | 150 |
| Sep 15, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.35% | - |
| Sep 14, 2026 | 10.68 | 10.69 | 10.68 | 10.71 | 10.71 | -0.49% | 12,020 |
| Sep 11, 2026 | 10.69 | 10.69 | 10.69 | 10.76 | 10.76 | 0.94% | 8,450 |
| Sep 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.07% | - |
| Sep 9, 2026 | 10.69 | 10.69 | 10.69 | 10.67 | 10.67 | -0.90% | 2,942 |
| Sep 8, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.31% | - |
| Sep 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.27% | - |
| Sep 4, 2026 | 10.87 | 10.87 | 10.86 | 10.83 | 10.83 | -0.38% | 13,200 |
| Sep 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.58% | - |
| Sep 2, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.67% | - |
| Sep 1, 2026 | 10.75 | 10.75 | 10.71 | 10.73 | 10.73 | -1.16% | 450 |
| Aug 28, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.86% | - |
| Aug 27, 2026 | 10.73 | 10.76 | 10.73 | 10.77 | 10.77 | 0.55% | 7,740 |
| Aug 26, 2026 | 10.67 | 10.68 | 10.67 | 10.71 | 10.71 | 0.37% | 3,720 |
| Aug 25, 2026 | 10.68 | 10.68 | 10.68 | 10.67 | 10.67 | 0.17% | 8,150 |
| Aug 24, 2026 | 10.66 | 10.67 | 10.66 | 10.65 | 10.65 | -0.30% | 300 |
| Aug 21, 2026 | 10.64 | 10.64 | 10.63 | 10.68 | 10.68 | 0.10% | 750 |
| Aug 20, 2026 | 10.73 | 10.73 | 10.73 | 10.67 | 10.67 | -1.00% | 8,150 |
| Aug 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.26% | 92 |
| Aug 18, 2026 | 10.82 | 10.82 | 10.80 | 10.81 | 10.81 | -0.71% | 16,450 |
| Aug 17, 2026 | 10.92 | 10.92 | 10.91 | 10.88 | 10.88 | -0.12% | 8,300 |
| Aug 14, 2026 | 10.95 | 10.95 | 10.93 | 10.90 | 10.90 | -0.18% | 8,300 |
| Aug 13, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.59% | - |
| Aug 12, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.06% | 3,550 |
| Aug 11, 2026 | 10.87 | 10.87 | 10.87 | 10.86 | 10.86 | -0.16% | 150 |
| Aug 10, 2026 | 10.90 | 10.90 | 10.90 | 10.88 | 10.88 | -0.18% | 8,150 |
| Aug 7, 2026 | 10.86 | 10.86 | 10.86 | 10.90 | 10.90 | 0.21% | 8,000 |
| Aug 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.19% | - |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.32% | - |
| Aug 4, 2026 | 10.76 | 10.76 | 10.75 | 10.86 | 10.86 | 1.42% | 8,150 |
| Aug 3, 2026 | 10.61 | 10.61 | 10.61 | 10.71 | 10.71 | 2.23% | 150 |
| Jul 31, 2026 | 10.56 | 10.56 | 10.56 | 10.47 | 10.47 | 0.39% | 150 |
| Jul 30, 2026 | 10.48 | 10.48 | 10.44 | 10.43 | 10.43 | -1.07% | 8,450 |
| Jul 29, 2026 | 10.63 | 10.63 | 10.63 | 10.55 | 10.55 | -0.75% | 8,000 |
| Jul 28, 2026 | 10.55 | 10.55 | 10.55 | 10.63 | 10.63 | 0.69% | 8,150 |
| Jul 27, 2026 | 10.63 | 10.63 | 10.63 | 10.55 | 10.55 | -0.28% | 150 |
| Jul 24, 2026 | 10.53 | 10.53 | 10.53 | 10.58 | 10.58 | 0.76% | 150 |
| Jul 23, 2026 | 10.60 | 10.60 | 10.60 | 10.50 | 10.50 | -1.48% | 8,300 |
| Jul 22, 2026 | 10.61 | 10.61 | 10.61 | 10.66 | 10.66 | 0.18% | 8,150 |
| Jul 21, 2026 | 10.56 | 10.56 | 10.55 | 10.64 | 10.64 | 0.70% | 300 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.50 | 10.57 | 10.57 | 0.31% | 150 |
| Jul 17, 2026 | 10.50 | 10.55 | 10.48 | 10.54 | 10.54 | -0.85% | 15,244 |
| Jul 16, 2026 | 10.57 | 10.60 | 10.57 | 10.63 | 10.63 | 0.21% | 600 |
| Jul 15, 2026 | 10.66 | 10.66 | 10.65 | 10.60 | 10.60 | -0.45% | 12,073 |
| Jul 14, 2026 | 10.64 | 10.64 | 10.64 | 10.65 | 10.65 | -0.27% | 1,101 |