Goldman Sachs ActBt Wld Lw Vl Ps Eq ETF (GLOV)
46.84
+0.13
(+0.27%)
USD |
BATS |
May 17, 16:00
48.09
+1.25
(+2.68%)
After-Hours: 20:00
GLOV Price: 46.84 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 44.94 | 45.15 | 44.79 | 45.10 | 32826.00 |
Apr 24, 2024 | 45.31 | 45.48 | 45.24 | 45.43 | 33294.00 |
Apr 23, 2024 | 45.32 | 45.48 | 45.32 | 45.40 | 28580.00 |
Apr 22, 2024 | 44.98 | 45.38 | 44.96 | 45.16 | 49303.00 |
Apr 19, 2024 | 44.80 | 44.89 | 44.66 | 44.76 | 37772.00 |
Apr 18, 2024 | 44.84 | 44.90 | 44.66 | 44.76 | 26298.00 |
Apr 17, 2024 | 44.97 | 44.97 | 44.68 | 44.75 | 31878.00 |
Apr 16, 2024 | 44.78 | 44.92 | 44.73 | 44.80 | 32227.00 |
Apr 15, 2024 | 45.55 | 45.55 | 44.89 | 44.89 | 67908.00 |
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
40.73
Average
40.36
Median