Global Beta Low Beta ETF (GBLO) Historical Stock Data

26.65 ↑0.09 (0.32%)
As of August 22, 2022, 11:57am EST.

Historical Data

In the past 30 trading days, GBLO is down -0.02% a day on average. There have been 18 days where Global Beta Low Beta ETF closed green and 12 days where GBLO closed red.

DateOpenCloseChangeLowHighVolume
2022-08-2226.6826.56↓$0.12 (-0.43%)26.5426.708.02K
2022-08-1926.8826.91↑$0.03 (0.11%)26.8326.931.13K
2022-08-1826.7926.86↑$0.07 (0.26%)26.7526.861.88K
2022-08-1726.8826.83↓$0.05 (-0.18%)26.6726.8928.29K
2022-08-1626.9726.97↓$0.00 (0.00%)26.8826.977.10K
2022-08-1526.2626.77↑$0.51 (1.93%)26.2626.77301
2022-08-1226.5526.66↑$0.11 (0.41%)26.5526.662.95K
2022-08-1126.3426.28↓$0.06 (-0.22%)26.2826.342.11K
2022-08-1026.0326.10↑$0.07 (0.28%)26.0326.10160
2022-08-0925.9425.92↓$0.02 (-0.08%)25.9125.994.61K
2022-08-0825.7325.73↓$0.00 (-0.02%)25.7225.838.67K
2022-08-0525.6025.73↑$0.13 (0.51%)25.5825.736.55K
2022-08-0425.8225.57↓$0.25 (-0.97%)25.5725.82754
2022-08-0325.7525.75↑$0.00 (0.00%)25.7525.7591
2022-08-0225.8225.70↓$0.12 (-0.45%)25.7025.852.95K
2022-08-0125.9125.92↑$0.01 (0.04%)25.8825.922.71K
2022-07-2925.6925.91↑$0.22 (0.86%)24.5025.9191.34K
2022-07-2825.5825.65↑$0.07 (0.29%)25.0725.6617.43K
2022-07-2724.5025.37↑$0.87 (3.55%)24.5025.37575
2022-07-2625.1125.30↑$0.19 (0.76%)25.1125.301.94K
2022-07-2525.2625.31↑$0.05 (0.21%)25.2425.311.12K
2022-07-2224.9725.07↑$0.10 (0.41%)24.9725.07457
2022-07-2125.0425.10↑$0.06 (0.24%)24.8725.104.17K
2022-07-2025.2425.24↑$0.00 (0.00%)25.1925.281.41K
2022-07-1925.3325.40↑$0.07 (0.28%)25.3325.40408
2022-07-1825.7325.10↓$0.63 (-2.44%)25.1025.8613.56K
2022-07-1525.3425.34↑$0.00 (0.00%)25.3425.3449
2022-07-1426.3825.10↓$1.28 (-4.86%)24.7726.381.86K
2022-07-1325.2725.21↓$0.06 (-0.23%)25.2125.271.73K
2022-07-1225.5025.29↓$0.21 (-0.83%)25.2925.51669
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$GBLO Dumping started...
Get out while you can...

0 Like Report