Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV) Historical Stock Data
53.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLOV is up 0.19% a day on average. There have been 17 days where Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF closed green and 13 days where GLOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 53.44 | 53.39 | ↓$0.05 (-0.09%) | 53.06 | 53.51 | 47.61K |
| 2025-05-21 | 53.71 | 53.43 | ↓$0.28 (-0.52%) | 53.43 | 53.99 | 33.60K |
| 2025-05-20 | 53.99 | 53.96 | ↓$0.03 (-0.06%) | 53.88 | 54.04 | 63.44K |
| 2025-05-19 | 53.40 | 53.98 | ↑$0.58 (1.09%) | 53.40 | 54.23 | 67.10K |
| 2025-05-16 | 53.37 | 53.65 | ↑$0.28 (0.52%) | 53.30 | 53.65 | 35.67K |
| 2025-05-15 | 52.68 | 53.45 | ↑$0.78 (1.47%) | 52.56 | 53.45 | 48.15K |
| 2025-05-14 | 52.77 | 52.72 | ↓$0.05 (-0.09%) | 52.56 | 52.83 | 39.43K |
| 2025-05-13 | 52.80 | 52.90 | ↑$0.10 (0.19%) | 52.80 | 53.00 | 38.69K |
| 2025-05-12 | 53.00 | 52.55 | ↓$0.45 (-0.85%) | 52.24 | 53.00 | 79.65K |
| 2025-05-09 | 52.54 | 52.45 | ↓$0.09 (-0.17%) | 52.23 | 52.54 | 62.05K |
| 2025-05-08 | 52.75 | 52.49 | ↓$0.26 (-0.49%) | 52.33 | 52.82 | 42.11K |
| 2025-05-07 | 52.56 | 52.64 | ↑$0.08 (0.15%) | 52.33 | 52.67 | 26.73K |
| 2025-05-06 | 52.45 | 52.53 | ↑$0.08 (0.15%) | 52.31 | 52.70 | 48.68K |
| 2025-05-05 | 52.65 | 52.65 | ↑$0.00 (0.00%) | 52.56 | 52.77 | 50.54K |
| 2025-05-02 | 52.54 | 52.69 | ↑$0.15 (0.29%) | 52.40 | 52.77 | 50.82K |
| 2025-05-01 | 52.13 | 51.91 | ↓$0.22 (-0.42%) | 51.80 | 52.45 | 35.54K |
| 2025-04-30 | 51.53 | 52.09 | ↑$0.56 (1.09%) | 51.14 | 52.09 | 79K |
| 2025-04-29 | 51.59 | 51.86 | ↑$0.27 (0.52%) | 51.54 | 51.91 | 38.94K |
| 2025-04-28 | 51.34 | 51.59 | ↑$0.25 (0.49%) | 51.23 | 51.59 | 52.75K |
| 2025-04-25 | 51.20 | 51.35 | ↑$0.15 (0.29%) | 50.97 | 51.40 | 57.17K |
| 2025-04-24 | 50.70 | 51.33 | ↑$0.63 (1.23%) | 50.70 | 51.33 | 40.32K |
| 2025-04-23 | 51.39 | 50.83 | ↓$0.56 (-1.10%) | 50.82 | 51.41 | 36.61K |
| 2025-04-22 | 50.00 | 50.67 | ↑$0.67 (1.34%) | 50.00 | 50.75 | 42.16K |
| 2025-04-21 | 49.95 | 49.49 | ↓$0.46 (-0.92%) | 49.22 | 50.55 | 76.78K |
| 2025-04-17 | 50.08 | 50.30 | ↑$0.22 (0.44%) | 50.01 | 50.54 | 50.39K |
| 2025-04-16 | 50.38 | 50.07 | ↓$0.31 (-0.62%) | 49.68 | 50.64 | 45.79K |
| 2025-04-15 | 50.58 | 50.57 | ↓$0.01 (-0.02%) | 50.45 | 50.88 | 47.02K |
| 2025-04-14 | 50.49 | 50.42 | ↓$0.07 (-0.14%) | 50.27 | 50.68 | 53.49K |
| 2025-04-11 | 49.00 | 49.98 | ↑$0.98 (2.00%) | 48.85 | 49.98 | 53.56K |
| 2025-04-10 | 49.13 | 49.15 | ↑$0.02 (0.04%) | 47.90 | 49.27 | 73.30K |
Create an account or log in to view more rows.
$GLOV R-E-L-A-X Green is coming
$GLOV has just been halted from trading.
$GLOV to the moon!
$GLOV is it time?
$GLOV due for a spike!
$GLOV Hedgies
we aren't going anywhere!
$GLOV warming up
$GLOV PT?
$GLOV they don’t want us to shine… But we gon shine…
$GLOV Bullish !!! Can’t wait for Monday!!