Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data

46.85 ↓0.02 (-0.04%)
As of March 27, 2024, 1:01pm EST.

Historical Data

In the past 30 trading days, GLOV is up 0.09% a day on average. There have been 18 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 12 days where GLOV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2746.8146.87↑$0.06 (0.13%)46.6646.8225.64K
2024-03-2546.6146.56↓$0.05 (-0.11%)46.5046.6553.93K
2024-03-2246.8846.76↓$0.12 (-0.26%)46.7346.8830.30K
2024-03-2046.6246.92↑$0.30 (0.64%)46.5946.8926.16K
2024-03-1546.4446.30↓$0.14 (-0.30%)46.2046.4439.20K
2024-03-0846.5446.37↓$0.17 (-0.36%)46.2846.6540.57K
2024-03-0646.1846.04↓$0.14 (-0.30%)46.0446.3143.10K
2024-03-0446.0546.06↑$0.01 (0.02%)46.0046.1672.57K
2024-03-0145.8346.06↑$0.23 (0.50%)45.8346.1086.03K
2024-02-2845.6945.75↑$0.06 (0.13%)45.6445.7963.45K
2024-02-2745.6645.78↑$0.12 (0.26%)45.5745.7880.73K
2024-02-2345.8345.82↓$0.01 (-0.03%)45.6945.8955.50K
2024-02-2245.3745.66↑$0.29 (0.64%)45.3045.6343.61K
2024-02-2144.9245.04↑$0.12 (0.27%)44.8044.9464.27K
2024-02-2045.0644.97↓$0.09 (-0.19%)44.8945.1191.21K
2024-02-1645.0644.99↓$0.07 (-0.15%)44.8945.1450.56K
2024-02-1544.8645.00↑$0.14 (0.31%)44.8445.0844.63K
2024-02-1344.4944.43↓$0.06 (-0.13%)44.2144.5349.91K
2024-02-1244.8244.87↑$0.05 (0.11%)44.8145.0271.35K
2024-02-0944.7544.92↑$0.18 (0.39%)44.6844.90102.36K
2024-02-0844.8744.76↓$0.11 (-0.25%)44.6044.87589.45K
2024-02-0744.8944.93↑$0.04 (0.09%)44.8945.0046.14K
2024-02-0644.7144.74↑$0.03 (0.06%)44.6344.7830.44K
2024-02-0544.7644.70↓$0.06 (-0.13%)44.5644.7959.56K
2024-02-0244.7644.92↑$0.16 (0.36%)44.7245.0343.42K
2024-02-0144.4944.87↑$0.38 (0.85%)44.4944.8737.99K
2024-01-3144.7844.43↓$0.35 (-0.77%)44.4344.8241.36K
2024-01-3044.7944.91↑$0.12 (0.27%)44.7544.9243.88K
2024-01-2944.5744.81↑$0.25 (0.55%)44.5544.8358.83K
2024-01-2644.5944.60↑$0.01 (0.02%)44.5744.7034.64K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$GLOV like if you’re buying Monday!! Let’s Go!!

0 Like Report