Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
58.19 ↑0.18 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOV is up 0.07% a day on average. There have been 17 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 13 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.90 | 58.19 | ↑$0.29 (0.50%) | 57.89 | 58.23 | 36.42K |
| 2025-12-23 | 57.85 | 58.01 | ↑$0.16 (0.28%) | 57.85 | 58.07 | 56.59K |
| 2025-12-22 | 57.75 | 58.02 | ↑$0.27 (0.47%) | 57.74 | 58.07 | 150.35K |
| 2025-12-19 | 57.90 | 57.80 | ↓$0.10 (-0.18%) | 57.76 | 57.95 | 46.59K |
| 2025-12-18 | 57.75 | 57.62 | ↓$0.13 (-0.23%) | 57.52 | 57.86 | 41.89K |
| 2025-12-17 | 57.59 | 57.44 | ↓$0.15 (-0.26%) | 57.40 | 57.69 | 52.12K |
| 2025-12-16 | 57.77 | 57.72 | ↓$0.05 (-0.09%) | 57.48 | 57.77 | 46.38K |
| 2025-12-15 | 57.91 | 57.88 | ↓$0.03 (-0.05%) | 57.66 | 57.91 | 115.78K |
| 2025-12-12 | 57.84 | 57.61 | ↓$0.23 (-0.40%) | 57.47 | 57.95 | 1.17M |
| 2025-12-11 | 57.80 | 57.84 | ↑$0.04 (0.07%) | 57.67 | 58.04 | 48.24K |
| 2025-12-10 | 57.29 | 57.55 | ↑$0.26 (0.45%) | 57.23 | 57.80 | 43.52K |
| 2025-12-09 | 57.38 | 57.23 | ↓$0.15 (-0.26%) | 57.20 | 57.49 | 51.49K |
| 2025-12-08 | 57.49 | 57.50 | ↑$0.01 (0.02%) | 57.25 | 57.50 | 71.06K |
| 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 |
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!