Pacer Funds Trust Pacer MSCI Wo (GLBL) Historical Stock Data
21.23 ↑0.12 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLBL is up 0.59% a day on average. There have been 22 days where Pacer Funds Trust Pacer MSCI Wo closed green and 8 days where GLBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.25 | 21.23 | ↓$0.02 (-0.09%) | 21.23 | 21.25 | 300 |
| 2024-11-19 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.11 | 21.11 | 1 |
| 2024-11-15 | 20.92 | 20.91 | ↓$0.01 (-0.07%) | 20.91 | 20.92 | 100 |
| 2024-11-11 | 21.41 | 21.41 | ↑$0.00 (0.00%) | 21.41 | 21.41 | 3 |
| 2024-11-08 | 21.37 | 21.37 | ↑$0.00 (0.00%) | 21.37 | 21.37 | 2 |
| 2024-11-07 | 21.32 | 21.38 | ↑$0.06 (0.28%) | 21.32 | 21.38 | 290 |
| 2024-11-04 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 20.42 | 20.42 | 3 |
| 2024-11-01 | 20.54 | 20.48 | ↓$0.06 (-0.27%) | 20.48 | 20.54 | 116 |
| 2024-10-29 | 20.84 | 20.83 | ↓$0.01 (-0.04%) | 20.83 | 20.84 | 1.81K |
| 2024-10-28 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.72 | 20.72 | 254 |
| 2024-10-25 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.63 | 20.63 | 28 |
| 2024-10-23 | 20.71 | 20.56 | ↓$0.15 (-0.71%) | 20.56 | 20.71 | 2K |
| 2024-10-21 | 20.81 | 20.81 | ↑$0.00 (0.00%) | 20.81 | 20.81 | 2 |
| 2024-10-18 | 20.88 | 20.88 | ↑$0.00 (0.00%) | 20.88 | 20.88 | 2 |
| 2024-10-17 | 20.77 | 20.77 | ↑$0.00 (0.00%) | 20.77 | 20.77 | 6 |
| 2024-10-16 | 20.78 | 20.78 | ↑$0.00 (0.00%) | 20.78 | 20.78 | 2 |
| 2024-10-15 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.70 | 20.70 | 2 |
| 2023-01-04 | 7.63 | 9.21 | ↑$1.58 (20.71%) | 5.54 | 9.21 | 70.82K |
| 2023-01-03 | 11.00 | 10.33 | ↓$0.67 (-6.09%) | 10.06 | 11.08 | 50.81K |
| 2022-12-30 | 10.84 | 10.91 | ↑$0.07 (0.65%) | 10.10 | 11.00 | 38.59K |
| 2022-12-29 | 10.05 | 10.10 | ↑$0.05 (0.50%) | 10.02 | 10.14 | 19.12K |
| 2022-12-28 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 5.99K |
| 2022-12-27 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 7.64K |
| 2022-12-23 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 10.03 | 10.05 | 1.61K |
| 2022-12-22 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.13 | 3.81K |
| 2022-12-21 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.02 | 10.06 | 7.02K |
| 2022-12-20 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.02 | 10.09 | 5.09K |
| 2022-12-19 | 9.95 | 10.07 | ↑$0.13 (1.30%) | 9.80 | 10.15 | 15.50K |
| 2022-12-16 | 9.95 | 9.93 | ↓$0.02 (-0.20%) | 9.89 | 9.97 | 17.09K |
| 2022-12-15 | 9.80 | 9.97 | ↑$0.17 (1.69%) | 9.80 | 10.20 | 16.87K |
Create an account or log in to view more rows.
$GLBL News Plz.....
$GLBL I love this stonk!
$GLBL let’s go baby!
$GLBL starting to gap up a little
$GLBL they don’t want us to shine… But we gon shine…
$GLBL R-E-L-A-X Green is coming
$GLBL one of the poorest performed stocks for a big name.
$GLBL I’m selling y’all have fun bag holding
$GLBL this sell-off is meh.
$GLBL I do it for the thrills!