Goldman Sachs ActiveBeta ... (GLOV)
CBOE: GLOV
· Real-Time Price · USD
56.33
-0.07 (-0.12%)
At close: Aug 29, 2025, 2:59 PM
GLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.45 | 56.49 | 56.21 | 56.40 | 56.35 | -0.07% | 37,184 |
| Aug 27, 2025 | 56.11 | 56.45 | 56.05 | 56.44 | 56.44 | 0.32% | 61,600 |
| Aug 26, 2025 | 56.04 | 56.26 | 56.02 | 56.26 | 56.26 | 0.21% | 52,300 |
| Aug 25, 2025 | 56.44 | 56.50 | 56.14 | 56.14 | 56.14 | -0.73% | 59,736 |
| Aug 22, 2025 | 56.35 | 56.81 | 56.35 | 56.55 | 56.55 | 0.60% | 31,226 |
| Aug 21, 2025 | 56.31 | 56.39 | 56.13 | 56.21 | 56.21 | -0.44% | 33,300 |
| Aug 20, 2025 | 56.31 | 56.46 | 56.25 | 56.46 | 56.46 | 0.37% | 39,200 |
| Aug 19, 2025 | 56.10 | 56.38 | 56.05 | 56.25 | 56.25 | 0.41% | 31,500 |
| Aug 18, 2025 | 56.12 | 56.20 | 55.94 | 56.02 | 56.02 | -0.16% | 54,711 |
| Aug 15, 2025 | 56.20 | 56.23 | 56.03 | 56.11 | 56.11 | 0.18% | 46,600 |
| Aug 14, 2025 | 55.96 | 56.25 | 55.92 | 56.01 | 56.01 | -0.07% | 39,900 |
| Aug 13, 2025 | 55.89 | 56.13 | 55.89 | 56.05 | 56.05 | 0.48% | 43,100 |
| Aug 12, 2025 | 55.55 | 55.81 | 55.53 | 55.78 | 55.78 | 0.40% | 43,900 |
| Aug 11, 2025 | 55.57 | 55.63 | 55.38 | 55.56 | 55.56 | 0.02% | 54,500 |
| Aug 8, 2025 | 55.44 | 55.62 | 55.42 | 55.55 | 55.55 | 0.65% | 51,000 |
| Aug 7, 2025 | 55.52 | 55.52 | 55.06 | 55.19 | 55.19 | -0.18% | 63,234 |
| Aug 6, 2025 | 54.99 | 55.29 | 54.88 | 55.29 | 55.29 | 0.66% | 46,005 |
| Aug 5, 2025 | 54.91 | 55.06 | 54.72 | 54.93 | 54.93 | -0.20% | 74,200 |
| Aug 4, 2025 | 54.59 | 55.29 | 54.59 | 55.04 | 55.04 | 1.34% | 6,600 |
| Aug 1, 2025 | 54.42 | 54.42 | 54.14 | 54.31 | 54.31 | -0.68% | 45,900 |