Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
51.91 ↑0.20 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOV is up 0.01% a day on average. There have been 13 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 17 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 51.55 | 51.58 | ↑$0.03 (0.05%) | 51.52 | 51.78 | 43.23K |
| 2024-11-26 | 51.28 | 51.57 | ↑$0.29 (0.57%) | 51.27 | 51.57 | 42.21K |
| 2024-11-25 | 51.46 | 51.36 | ↓$0.10 (-0.19%) | 51.22 | 51.46 | 60.32K |
| 2024-11-22 | 50.93 | 51.25 | ↑$0.32 (0.63%) | 50.93 | 51.25 | 37.78K |
| 2024-11-21 | 50.56 | 50.80 | ↑$0.24 (0.47%) | 50.56 | 51.00 | 40.82K |
| 2024-11-20 | 50.21 | 50.55 | ↑$0.34 (0.68%) | 50.21 | 50.55 | 43.02K |
| 2024-11-19 | 50.17 | 50.34 | ↑$0.17 (0.34%) | 50.04 | 50.58 | 76.23K |
| 2024-11-18 | 50.24 | 50.52 | ↑$0.28 (0.56%) | 50.24 | 50.57 | 70.88K |
| 2024-11-15 | 50.25 | 50.17 | ↓$0.08 (-0.16%) | 50.12 | 50.32 | 43.84K |
| 2024-11-14 | 50.98 | 50.65 | ↓$0.33 (-0.66%) | 50.65 | 50.98 | 35.20K |
| 2024-11-13 | 51.03 | 50.81 | ↓$0.22 (-0.43%) | 50.81 | 51.09 | 52.90K |
| 2024-11-12 | 51.22 | 50.91 | ↓$0.31 (-0.61%) | 50.86 | 51.22 | 88.46K |
| 2024-11-11 | 51.32 | 51.28 | ↓$0.04 (-0.08%) | 51.24 | 51.41 | 3.62K |
| 2024-11-08 | 51.15 | 51.26 | ↑$0.11 (0.22%) | 51.15 | 51.37 | 49.35K |
| 2024-11-07 | 51.05 | 51.59 | ↑$0.54 (1.06%) | 51.01 | 51.59 | 46.62K |
| 2024-11-06 | 50.58 | 50.74 | ↑$0.16 (0.32%) | 50.42 | 50.83 | 57.05K |
| 2024-11-05 | 50.07 | 50.08 | ↑$0.01 (0.02%) | 49.94 | 50.21 | 35.84K |
| 2024-11-04 | 49.73 | 49.69 | ↓$0.04 (-0.08%) | 49.49 | 49.91 | 54.20K |
| 2024-11-01 | 49.72 | 49.69 | ↓$0.03 (-0.06%) | 49.69 | 49.92 | 40.49K |
| 2024-10-31 | 49.69 | 49.53 | ↓$0.16 (-0.33%) | 49.53 | 49.78 | 25.83K |
| 2024-10-30 | 50.24 | 50.07 | ↓$0.17 (-0.34%) | 50.06 | 50.30 | 33.10K |
| 2024-10-29 | 50.22 | 50.21 | ↓$0.01 (-0.02%) | 50.21 | 50.45 | 30.29K |
| 2024-10-28 | 50.30 | 50.24 | ↓$0.06 (-0.12%) | 50.24 | 50.44 | 52.40K |
| 2024-10-25 | 50.43 | 50.08 | ↓$0.35 (-0.69%) | 50.00 | 50.43 | 28.58K |
| 2024-10-24 | 50.55 | 50.34 | ↓$0.21 (-0.41%) | 50.28 | 50.55 | 24.31K |
| 2024-10-23 | 50.48 | 50.28 | ↓$0.20 (-0.40%) | 50.28 | 50.49 | 52.22K |
| 2024-10-22 | 50.70 | 50.54 | ↓$0.16 (-0.32%) | 50.50 | 50.75 | 28.88K |
Create an account or log in to view more rows.
$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
$GLOV HOLDING STRONG FOR ALL OF YOU