Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
57.64 ↑0.04 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOV is up 0.10% a day on average. There have been 20 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 10 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57.71 | 57.64 | ↓$0.07 (-0.12%) | 57.53 | 57.79 | 88.43K |
| 2025-12-04 | 57.75 | 57.61 | ↓$0.14 (-0.25%) | 57.47 | 57.76 | 8.72K |
| 2025-12-03 | 57.60 | 57.68 | ↑$0.08 (0.13%) | 57.55 | 57.75 | 41.99K |
| 2025-12-02 | 57.60 | 57.69 | ↑$0.09 (0.16%) | 57.43 | 57.70 | 42.36K |
| 2025-12-01 | 57.51 | 57.54 | ↑$0.03 (0.05%) | 57.51 | 57.83 | 68.93K |
| 2025-11-28 | 57.62 | 57.85 | ↑$0.23 (0.39%) | 57.58 | 57.85 | 77.97K |
| 2025-11-26 | 57.01 | 57.76 | ↑$0.75 (1.32%) | 57.00 | 57.88 | 42.21K |
| 2025-11-25 | 56.74 | 57.34 | ↑$0.60 (1.06%) | 56.56 | 57.37 | 48.89K |
| 2025-11-24 | 56.56 | 56.74 | ↑$0.18 (0.32%) | 56.41 | 56.76 | 62.26K |
| 2025-11-21 | 56.05 | 56.41 | ↑$0.36 (0.64%) | 56.00 | 56.83 | 50.95K |
| 2025-11-20 | 56.63 | 55.80 | ↓$0.83 (-1.47%) | 55.68 | 56.68 | 49.72K |
| 2025-11-19 | 56.39 | 56.16 | ↓$0.23 (-0.42%) | 56.05 | 56.40 | 43.48K |
| 2025-11-18 | 56.18 | 56.35 | ↑$0.17 (0.30%) | 55.97 | 56.45 | 49.43K |
| 2025-11-17 | 56.85 | 56.41 | ↓$0.44 (-0.77%) | 56.28 | 57.00 | 84.84K |
| 2025-11-14 | 56.78 | 57.06 | ↑$0.28 (0.49%) | 56.70 | 57.23 | 104.14K |
| 2025-11-13 | 57.25 | 57.05 | ↓$0.20 (-0.36%) | 57.05 | 57.43 | 37.40K |
| 2025-11-12 | 57.28 | 57.39 | ↑$0.11 (0.19%) | 57.26 | 57.59 | 94.16K |
| 2025-11-11 | 56.98 | 57.32 | ↑$0.34 (0.59%) | 56.96 | 57.38 | 12.36K |
| 2025-11-10 | 56.76 | 56.96 | ↑$0.20 (0.35%) | 56.56 | 57.07 | 90.67K |
| 2025-11-07 | 56.15 | 56.50 | ↑$0.35 (0.62%) | 55.84 | 56.53 | 86.78K |
| 2025-11-06 | 56.48 | 56.27 | ↓$0.21 (-0.37%) | 56.08 | 56.48 | 43.40K |
| 2025-11-05 | 56.52 | 56.53 | ↑$0.01 (0.03%) | 56.35 | 56.72 | 74.90K |
| 2025-11-04 | 56.01 | 56.26 | ↑$0.25 (0.45%) | 56.01 | 56.36 | 42.97K |
| 2025-11-03 | 56.30 | 56.48 | ↑$0.18 (0.32%) | 56.25 | 56.48 | 165.14K |
| 2025-10-31 | 56.61 | 56.55 | ↓$0.06 (-0.11%) | 56.40 | 56.66 | 48.53K |
| 2025-10-30 | 56.31 | 56.52 | ↑$0.21 (0.37%) | 56.31 | 56.93 | 52.97K |
| 2025-10-29 | 57.18 | 56.62 | ↓$0.56 (-0.98%) | 56.43 | 57.18 | 38.78K |
| 2025-10-28 | 57.33 | 57.12 | ↓$0.21 (-0.37%) | 57.12 | 57.41 | 79.84K |
| 2025-10-27 | 56.97 | 57.24 | ↑$0.27 (0.47%) | 56.97 | 57.31 | 80.56K |
| 2025-10-24 | 56.96 | 56.97 | ↑$0.01 (0.02%) | 56.79 | 57.03 | 89.59K |
Create an account or log in to view more rows.
$GLOV just added more
$GLOV bought more
$GLOV the end is near
$GLOV come on bulls we can do it
don’t let bears win
$GLOV R-E-L-A-X Green is coming
$GLOV has just been halted from trading.
$GLOV to the moon!
$GLOV is it time?
$GLOV due for a spike!
$GLOV Hedgies
we aren't going anywhere!