Goldman Sachs ActBt Wld Lw Vl Ps Eq ETF (GLOV)
50.80
+0.25
(+0.50%)
USD |
BATS |
Nov 21, 16:00
50.42
-0.38
(-0.75%)
Pre-Market: 20:00
GLOV Price: 50.80 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 50.56 | 51.00 | 50.56 | 50.80 | 40821.00 |
| Nov 20, 2024 | 50.21 | 50.55 | 50.21 | 50.55 | 43019.00 |
| Nov 19, 2024 | 50.10 | 50.58 | 50.04 | 50.34 | 76229.00 |
| Nov 18, 2024 | 50.24 | 50.57 | 50.24 | 50.52 | 70881.00 |
| Nov 15, 2024 | 50.25 | 50.32 | 50.12 | 50.17 | 43839.00 |
| Nov 14, 2024 | 50.88 | 50.98 | 50.64 | 50.64 | 35198.00 |
| Nov 13, 2024 | 50.92 | 51.09 | 50.81 | 50.81 | 52902.00 |
| Nov 12, 2024 | 51.20 | 51.22 | 50.86 | 50.91 | 88459.00 |
| Nov 11, 2024 | 51.32 | 51.41 | 51.24 | 51.28 | 3620.00 |
| Nov 08, 2024 | 51.15 | 51.37 | 51.15 | 51.26 | 49346.00 |
| Nov 07, 2024 | 51.05 | 51.59 | 50.99 | 51.59 | 46618.00 |
| Nov 06, 2024 | 50.58 | 50.83 | 50.42 | 50.74 | 57045.00 |
| Nov 05, 2024 | 50.07 | 50.21 | 49.94 | 50.08 | 35843.00 |
| Nov 04, 2024 | 49.73 | 49.91 | 49.49 | 49.69 | 54200.00 |
| Nov 01, 2024 | 49.72 | 49.92 | 49.69 | 49.69 | 40487.00 |
| Oct 31, 2024 | 49.69 | 49.78 | 49.53 | 49.53 | 25861.00 |
| Oct 30, 2024 | 50.24 | 50.30 | 50.06 | 50.07 | 33098.00 |
| Oct 29, 2024 | 50.22 | 50.45 | 50.21 | 50.21 | 30291.00 |
| Oct 28, 2024 | 50.30 | 50.44 | 50.24 | 50.24 | 52396.00 |
| Oct 25, 2024 | 50.43 | 50.43 | 50.00 | 50.08 | 28582.00 |
| Oct 24, 2024 | 50.55 | 50.55 | 50.28 | 50.34 | 24310.00 |
| Oct 23, 2024 | 50.48 | 50.49 | 50.28 | 50.28 | 52222.00 |
| Oct 22, 2024 | 50.70 | 50.75 | 50.50 | 50.54 | 28878.00 |
| Oct 21, 2024 | 51.07 | 51.23 | 50.80 | 50.80 | 47125.00 |
| Oct 18, 2024 | 51.22 | 51.37 | 51.11 | 51.25 | 27650.00 |
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
51.59
Maximum
Nov 07 2024
42.29
Average
40.98
Median