Goldman Sachs ActBt Wld Lw Vl Ps Eq ETF (GLOV)
46.52
+0.52
(+1.13%)
USD |
BATS |
May 31, 16:00
GLOV Price: 46.52 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 46.11 | 46.52 | 45.84 | 46.52 | 42954.00 |
| May 30, 2024 | 46.10 | 46.17 | 45.95 | 46.00 | 30789.00 |
| May 29, 2024 | 45.98 | 46.14 | 45.94 | 45.94 | 36373.00 |
| May 28, 2024 | 46.65 | 46.65 | 46.25 | 46.33 | 84163.00 |
| May 24, 2024 | 46.35 | 46.65 | 46.35 | 46.60 | 34970.00 |
| May 23, 2024 | 46.58 | 46.68 | 46.31 | 46.36 | 29759.00 |
| May 22, 2024 | 46.72 | 46.86 | 46.59 | 46.66 | 31222.00 |
| May 21, 2024 | 46.69 | 46.83 | 46.69 | 46.83 | 63240.00 |
| May 20, 2024 | 46.83 | 46.96 | 46.75 | 46.75 | 3387.00 |
| May 17, 2024 | 46.74 | 46.85 | 46.67 | 46.84 | 37552.00 |
| May 16, 2024 | 46.74 | 46.88 | 46.71 | 46.71 | 36862.00 |
| May 15, 2024 | 46.45 | 46.78 | 46.45 | 46.71 | 31430.00 |
| May 14, 2024 | 46.30 | 46.40 | 46.20 | 46.40 | 34338.00 |
| May 13, 2024 | 46.38 | 46.43 | 46.24 | 46.29 | 49081.00 |
| May 10, 2024 | 46.38 | 46.39 | 46.25 | 46.35 | 39767.00 |
| May 09, 2024 | 46.03 | 46.26 | 46.03 | 46.24 | 28022.00 |
| May 08, 2024 | 45.82 | 46.04 | 45.82 | 46.00 | 32572.00 |
| May 07, 2024 | 45.99 | 46.09 | 45.84 | 45.98 | 36143.00 |
| May 06, 2024 | 45.66 | 45.80 | 45.65 | 45.80 | 62939.00 |
| May 03, 2024 | 45.54 | 45.60 | 45.40 | 45.49 | 50064.00 |
| May 02, 2024 | 45.05 | 45.16 | 44.85 | 45.06 | 73560.00 |
| May 01, 2024 | 44.69 | 45.25 | 44.69 | 44.79 | 11082.00 |
| Apr 30, 2024 | 45.28 | 45.34 | 44.88 | 44.88 | 43472.00 |
| Apr 29, 2024 | 45.39 | 45.46 | 45.28 | 45.42 | 58795.00 |
| Apr 26, 2024 | 45.32 | 45.43 | 45.29 | 45.30 | 36513.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.82
Minimum
Oct 12 2022
47.02
Maximum
Mar 21 2024
40.82
Average
40.41
Median
May 02 2023