Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
44.89 ↓0.41 (-0.90%)
As of April 17, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, GLOV is down -0.09% a day on average. There have been 14 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 16 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.32 | 45.30 | ↓$0.02 (-0.05%) | 45.29 | 45.43 | 36.51K |
| 2024-04-25 | 44.94 | 45.10 | ↑$0.16 (0.36%) | 44.79 | 45.15 | 32.83K |
| 2024-04-24 | 45.31 | 45.43 | ↑$0.12 (0.26%) | 45.24 | 45.48 | 33.29K |
| 2024-04-23 | 45.32 | 45.40 | ↑$0.08 (0.18%) | 45.32 | 45.48 | 28.58K |
| 2024-04-22 | 44.98 | 45.16 | ↑$0.18 (0.40%) | 44.96 | 45.38 | 49.30K |
| 2024-04-19 | 44.80 | 44.76 | ↓$0.04 (-0.08%) | 44.66 | 44.89 | 37.72K |
| 2024-04-18 | 44.84 | 44.76 | ↓$0.08 (-0.17%) | 44.66 | 44.90 | 26.30K |
| 2024-04-17 | 44.97 | 44.75 | ↓$0.22 (-0.49%) | 44.68 | 44.97 | 31.88K |
| 2024-04-16 | 44.78 | 44.80 | ↑$0.02 (0.04%) | 44.73 | 44.92 | 32K |
| 2024-04-15 | 45.55 | 44.89 | ↓$0.66 (-1.45%) | 44.89 | 45.55 | 67.91K |
| 2024-04-12 | 45.51 | 45.17 | ↓$0.34 (-0.75%) | 45.17 | 45.62 | 56.48K |
| 2024-04-11 | 45.64 | 45.79 | ↑$0.15 (0.33%) | 45.42 | 45.92 | 43.17K |
| 2024-04-10 | 45.80 | 45.74 | ↓$0.06 (-0.13%) | 45.59 | 45.85 | 34.54K |
| 2024-04-09 | 46.17 | 46.29 | ↑$0.12 (0.26%) | 46.00 | 46.29 | 31.04K |
| 2024-04-08 | 46.37 | 46.29 | ↓$0.08 (-0.17%) | 46.29 | 46.41 | 54.36K |
| 2024-04-05 | 46.05 | 46.30 | ↑$0.25 (0.54%) | 46.05 | 46.42 | 33.50K |
| 2024-04-04 | 46.71 | 45.99 | ↓$0.71 (-1.53%) | 45.99 | 46.73 | 43.25K |
| 2024-04-03 | 46.30 | 46.44 | ↑$0.14 (0.30%) | 46.30 | 46.62 | 34.49K |
| 2024-04-02 | 46.51 | 46.40 | ↓$0.11 (-0.24%) | 46.35 | 46.51 | 37.97K |
| 2024-04-01 | 46.85 | 46.69 | ↓$0.16 (-0.34%) | 46.64 | 47.36 | 77.62K |
| 2024-03-28 | 46.89 | 46.95 | ↑$0.06 (0.13%) | 46.85 | 47.01 | 53.60K |
| 2024-03-27 | 46.81 | 46.87 | ↑$0.06 (0.13%) | 46.66 | 46.82 | 25.64K |
| 2024-03-25 | 46.61 | 46.56 | ↓$0.05 (-0.11%) | 46.50 | 46.65 | 53.93K |
| 2024-03-22 | 46.88 | 46.76 | ↓$0.12 (-0.26%) | 46.73 | 46.88 | 30.30K |
| 2024-03-20 | 46.62 | 46.92 | ↑$0.30 (0.64%) | 46.59 | 46.89 | 26.16K |
| 2024-03-15 | 46.44 | 46.30 | ↓$0.14 (-0.30%) | 46.20 | 46.44 | 39.20K |
| 2024-03-08 | 46.54 | 46.37 | ↓$0.17 (-0.36%) | 46.28 | 46.65 | 40.57K |
| 2024-03-06 | 46.18 | 46.04 | ↓$0.14 (-0.30%) | 46.04 | 46.31 | 43.10K |
| 2024-03-04 | 46.05 | 46.06 | ↑$0.01 (0.02%) | 46.00 | 46.16 | 72.57K |
| 2024-03-01 | 45.83 | 46.06 | ↑$0.23 (0.50%) | 45.83 | 46.10 | 86.03K |
Create an account or log in to view more rows.
$GLOV like if you’re buying Monday!! Let’s Go!!
$GLOV the end is near
$GLOV ugh oh
we heatin back up
$GLOV Another boring day I believe
$GLOV the time is near
$GLOV HOLDING STRONG FOR ALL OF YOU
$GLOV News?
$GLOV News?
$GLOV oh my!
$GLOV bull trap confirmed