Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gs Eme Usd Acc (GSEM) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 29.17 29.17 29.17 28.775 4
13th Mar 2025 (Thu) 28.885 28.885 28.775 28.775 0
12th Mar 2025 (Wed) 28.80 28.80 28.80 28.885 201
11th Mar 2025 (Tue) 28.865 28.91 28.645 28.77 1,137
10th Mar 2025 (Mon) 29.0175 29.0175 28.6275 28.6275 0
7th Mar 2025 (Fri) 29.2875 29.2875 29.0175 29.0175 0
6th Mar 2025 (Thu) 29.0225 29.2875 29.0225 29.2875 0
5th Mar 2025 (Wed) 28.1825 29.0225 28.1825 29.0225 0
4th Mar 2025 (Tue) 28.345 28.345 28.345 28.1825 115
3rd Mar 2025 (Mon) 28.3625 28.57 28.3625 28.57 10
28th Feb 2025 (Fri) 28.465 28.465 28.465 28.3625 363
27th Feb 2025 (Thu) 29.5175 29.5175 29.0625 29.0625 0
26th Feb 2025 (Wed) 28.9775 29.5175 28.9775 29.5175 0
25th Feb 2025 (Tue) 29.10 29.10 28.9775 28.9775 0
24th Feb 2025 (Mon) 29.6175 29.6175 29.10 29.10 2
21st Feb 2025 (Fri) 29.5225 29.6175 29.5225 29.6175 0
20th Feb 2025 (Thu) 29.3025 29.5225 29.3025 29.5225 0
19th Feb 2025 (Wed) 29.4125 29.4125 29.3025 29.3025 0
18th Feb 2025 (Tue) 29.32 29.4125 29.32 29.4125 0
17th Feb 2025 (Mon) 29.08 29.32 29.08 29.32 0
14th Feb 2025 (Fri) 28.925 29.08 28.925 29.08 0
13th Feb 2025 (Thu) 28.725 28.925 28.725 28.925 0
12th Feb 2025 (Wed) 28.74 28.74 28.725 28.725 0
11th Feb 2025 (Tue) 28.755 28.755 28.74 28.74 0
10th Feb 2025 (Mon) 28.5425 28.755 28.5425 28.755 0
7th Feb 2025 (Fri) 28.845 28.845 28.805 28.5425 290
6th Feb 2025 (Thu) 28.36 28.36 28.36 28.36 120
5th Feb 2025 (Wed) 28.515 28.515 28.515 28.475 135
4th Feb 2025 (Tue) 28.14 28.6075 28.14 28.6075 0
3rd Feb 2025 (Mon) 28.5325 28.5325 28.14 28.14 0
31st Jan 2025 (Fri) 28.57 28.57 28.57 28.5325 80
30th Jan 2025 (Thu) 28.515 28.52 28.515 28.5575 1,780
29th Jan 2025 (Wed) 27.8025 28.215 27.8025 28.215 0
28th Jan 2025 (Tue) 27.8675 27.8675 27.8025 27.8025 0
27th Jan 2025 (Mon) 28.02 28.02 28.02 27.8675 25
24th Jan 2025 (Fri) 28.085 28.345 28.085 28.46 330
23rd Jan 2025 (Thu) 28.17 28.2075 28.17 28.2075 0
22nd Jan 2025 (Wed) 28.105 28.17 28.105 28.17 0
21st Jan 2025 (Tue) 28.27 28.27 28.105 28.105 0
20th Jan 2025 (Mon) 27.9775 28.27 27.9775 28.27 0
17th Jan 2025 (Fri) 27.7525 27.9775 27.7525 27.9775 0
16th Jan 2025 (Thu) 27.6175 27.7525 27.6175 27.7525 0
15th Jan 2025 (Wed) 26.89 27.265 26.89 27.6175 820
14th Jan 2025 (Tue) 26.965 27.29 26.965 27.29 0
FTSE 100 Latest
Value8,596.78
Change54.22