Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
49.31 ↑0.23 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOV is down -0.16% a day on average. There have been 12 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 18 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 49.21 | 49.31 | ↑$0.10 (0.21%) | 49.05 | 49.32 | 52K |
| 2025-01-13 | 48.75 | 49.08 | ↑$0.33 (0.68%) | 48.75 | 49.14 | 114.67K |
| 2025-01-10 | 49.35 | 48.95 | ↓$0.40 (-0.81%) | 48.95 | 49.35 | 88.65K |
| 2025-01-08 | 49.50 | 49.80 | ↑$0.30 (0.60%) | 49.50 | 49.80 | 51.61K |
| 2025-01-07 | 49.96 | 49.76 | ↓$0.20 (-0.40%) | 49.53 | 50.06 | 73.29K |
| 2025-01-06 | 49.95 | 49.90 | ↓$0.05 (-0.10%) | 49.70 | 50.23 | 144.12K |
| 2025-01-03 | 49.58 | 49.66 | ↑$0.08 (0.17%) | 49.58 | 49.78 | 76.95K |
| 2025-01-02 | 49.71 | 49.43 | ↓$0.28 (-0.56%) | 49.23 | 49.72 | 91.93K |
| 2024-12-31 | 49.70 | 49.43 | ↓$0.27 (-0.54%) | 49.43 | 49.75 | 60.92K |
| 2024-12-30 | 49.46 | 49.46 | ↑$0.00 (0.00%) | 49.30 | 49.72 | 114.47K |
| 2024-12-27 | 50.00 | 49.92 | ↓$0.08 (-0.16%) | 49.81 | 50.01 | 83.08K |
| 2024-12-26 | 50.05 | 50.20 | ↑$0.15 (0.30%) | 50.05 | 50.29 | 6.50K |
| 2024-12-24 | 50.03 | 50.23 | ↑$0.20 (0.39%) | 50.00 | 50.23 | 38.30K |
| 2024-12-23 | 49.64 | 49.77 | ↑$0.13 (0.26%) | 49.46 | 49.77 | 85.73K |
| 2024-12-20 | 49.54 | 49.91 | ↑$0.37 (0.75%) | 49.44 | 50.21 | 81.71K |
| 2024-12-19 | 49.81 | 49.62 | ↓$0.19 (-0.38%) | 49.62 | 49.84 | 49.08K |
| 2024-12-18 | 50.79 | 49.76 | ↓$1.03 (-2.03%) | 49.64 | 50.85 | 49.29K |
| 2024-12-17 | 50.93 | 50.75 | ↓$0.18 (-0.36%) | 50.75 | 50.96 | 58.41K |
| 2024-12-16 | 51.16 | 51.01 | ↓$0.15 (-0.29%) | 51.01 | 51.25 | 67.42K |
| 2024-12-13 | 51.17 | 51.06 | ↓$0.11 (-0.21%) | 51.06 | 51.19 | 55.14K |
| 2024-12-12 | 51.34 | 51.16 | ↓$0.18 (-0.35%) | 51.16 | 51.47 | 50.65K |
| 2024-12-11 | 51.52 | 51.45 | ↓$0.07 (-0.14%) | 51.38 | 51.57 | 46.70K |
| 2024-12-10 | 51.65 | 51.33 | ↓$0.32 (-0.62%) | 51.32 | 51.74 | 44.16K |
| 2024-12-09 | 52.21 | 51.67 | ↓$0.54 (-1.04%) | 51.67 | 52.21 | 80.29K |
| 2024-12-06 | 52.13 | 51.84 | ↓$0.28 (-0.55%) | 51.84 | 52.13 | 47.97K |
| 2024-12-05 | 52.02 | 52.12 | ↑$0.10 (0.19%) | 51.97 | 52.31 | 50.72K |
| 2024-12-04 | 51.84 | 51.82 | ↓$0.02 (-0.04%) | 51.73 | 52.26 | 51.43K |
| 2024-12-03 | 51.80 | 51.91 | ↑$0.11 (0.21%) | 51.68 | 51.91 | 49.94K |
| 2024-12-02 | 51.75 | 51.71 | ↓$0.04 (-0.08%) | 51.62 | 52.04 | 78.91K |
| 2024-11-29 | 51.79 | 51.85 | ↑$0.06 (0.11%) | 51.56 | 51.87 | 78.89K |
Create an account or log in to view more rows.
$GLOV warming up
$GLOV PT?
$GLOV they don’t want us to shine… But we gon shine…
$GLOV Bullish !!! Can’t wait for Monday!!
$GLOV Buy Buy Buy
$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