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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-02-28 | 45.69 | 45.75 | ↑$0.06 (0.13%) | 45.64 | 45.79 | 63.45K |
2024-02-27 | 45.66 | 45.78 | ↑$0.12 (0.26%) | 45.57 | 45.78 | 80.73K |
2024-02-23 | 45.83 | 45.82 | ↓$0.01 (-0.03%) | 45.69 | 45.89 | 55.50K |
2024-02-22 | 45.37 | 45.66 | ↑$0.29 (0.64%) | 45.30 | 45.63 | 43.61K |
2024-02-21 | 44.92 | 45.04 | ↑$0.12 (0.27%) | 44.80 | 44.94 | 64.27K |
2024-02-20 | 45.06 | 44.97 | ↓$0.09 (-0.19%) | 44.89 | 45.11 | 91.21K |
2024-02-16 | 45.06 | 44.99 | ↓$0.07 (-0.15%) | 44.89 | 45.14 | 50.56K |
2024-02-15 | 44.86 | 45.00 | ↑$0.14 (0.31%) | 44.84 | 45.08 | 44.63K |
2024-02-13 | 44.49 | 44.43 | ↓$0.06 (-0.13%) | 44.21 | 44.53 | 49.91K |
2024-02-12 | 44.82 | 44.87 | ↑$0.05 (0.11%) | 44.81 | 45.02 | 71.35K |
2024-02-09 | 44.75 | 44.92 | ↑$0.18 (0.39%) | 44.68 | 44.90 | 102.36K |
2024-02-08 | 44.87 | 44.76 | ↓$0.11 (-0.25%) | 44.60 | 44.87 | 589.45K |
2024-02-07 | 44.89 | 44.93 | ↑$0.04 (0.09%) | 44.89 | 45.00 | 46.14K |
2024-02-06 | 44.71 | 44.74 | ↑$0.03 (0.06%) | 44.63 | 44.78 | 30.44K |
2024-02-05 | 44.76 | 44.70 | ↓$0.06 (-0.13%) | 44.56 | 44.79 | 59.56K |
2024-02-02 | 44.76 | 44.92 | ↑$0.16 (0.36%) | 44.72 | 45.03 | 43.42K |
2024-02-01 | 44.49 | 44.87 | ↑$0.38 (0.85%) | 44.49 | 44.87 | 37.99K |
2024-01-31 | 44.78 | 44.43 | ↓$0.35 (-0.77%) | 44.43 | 44.82 | 41.36K |
2024-01-30 | 44.79 | 44.91 | ↑$0.12 (0.27%) | 44.75 | 44.92 | 43.88K |
2024-01-29 | 44.57 | 44.81 | ↑$0.25 (0.55%) | 44.55 | 44.83 | 58.83K |
2024-01-26 | 44.59 | 44.60 | ↑$0.01 (0.02%) | 44.57 | 44.70 | 34.64K |
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