Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

45.49

+0.43

(+0.95%)

At close: 03:59PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	45.54	45.60	45.40	45.49	45.49	50,064
02 May 2024	45.05	45.17	44.85	45.06	45.06	73,600
01 May 2024	44.69	45.25	44.69	44.79	44.79	11,100
30 Apr 2024	45.28	45.33	44.88	44.88	44.88	43,500
29 Apr 2024	45.39	45.47	45.28	45.42	45.42	58,800
26 Apr 2024	45.32	45.43	45.29	45.30	45.30	36,500
25 Apr 2024	44.94	45.15	44.79	45.10	45.10	32,800
24 Apr 2024	45.31	45.48	45.24	45.43	45.43	33,300
23 Apr 2024	45.32	45.48	45.32	45.40	45.40	28,600
22 Apr 2024	44.98	45.38	44.96	45.16	45.16	49,300
19 Apr 2024	44.79	44.89	44.66	44.76	44.76	37,800
18 Apr 2024	44.83	44.90	44.66	44.76	44.76	26,300
17 Apr 2024	44.97	44.97	44.68	44.75	44.75	31,900
16 Apr 2024	44.78	44.92	44.73	44.80	44.80	32,200
15 Apr 2024	45.55	45.55	44.89	44.89	44.89	67,900
12 Apr 2024	45.51	45.62	45.17	45.17	45.17	56,500
11 Apr 2024	45.64	45.92	45.42	45.79	45.79	43,200
10 Apr 2024	45.80	45.85	45.59	45.74	45.74	34,500
09 Apr 2024	46.17	46.29	46.00	46.29	46.29	31,000
08 Apr 2024	46.37	46.41	46.29	46.29	46.29	54,400
05 Apr 2024	46.05	46.42	46.05	46.30	46.30	33,500
04 Apr 2024	46.71	46.73	45.99	45.99	45.99	43,200
03 Apr 2024	46.30	46.62	46.30	46.44	46.44	34,500
02 Apr 2024	46.51	46.51	46.35	46.40	46.40	38,000
01 Apr 2024	46.85	47.36	46.64	46.69	46.69	77,600
28 Mar 2024	46.92	47.01	46.85	46.94	46.94	53,600
27 Mar 2024	46.92	46.92	46.66	46.87	46.87	25,600
26 Mar 2024	46.59	46.70	46.49	46.52	46.52	29,800
25 Mar 2024	46.58	46.65	46.50	46.56	46.56	53,900
22 Mar 2024	46.88	46.88	46.73	46.76	46.76	30,300
22 Mar 2024	0.15 Dividend
21 Mar 2024	47.06	47.13	46.94	47.02	46.87	36,200
20 Mar 2024	46.62	46.92	46.59	46.92	46.77	26,200
19 Mar 2024	46.54	46.67	46.48	46.67	46.53	39,000
18 Mar 2024	46.49	46.53	46.36	46.36	46.21	67,600
15 Mar 2024	46.44	46.44	46.20	46.30	46.15	39,200
14 Mar 2024	46.63	46.63	46.29	46.49	46.34	34,600
13 Mar 2024	46.70	46.70	46.40	46.64	46.49	39,000
12 Mar 2024	46.56	46.87	46.40	46.64	46.49	40,800
11 Mar 2024	46.18	46.37	46.06	46.31	46.16	73,100
08 Mar 2024	46.54	46.65	46.28	46.37	46.22	40,600
07 Mar 2024	46.34	46.53	46.34	46.48	46.33	40,500
06 Mar 2024	46.18	46.31	46.04	46.04	45.89	43,100
05 Mar 2024	45.88	46.01	45.77	45.81	45.66	46,400
04 Mar 2024	46.05	46.16	46.00	46.06	45.91	72,600
01 Mar 2024	45.83	46.10	45.83	46.06	45.91	86,200
29 Feb 2024	45.80	45.80	45.64	45.79	45.64	66,900
28 Feb 2024	45.69	45.79	45.64	45.75	45.60	63,500
27 Feb 2024	45.66	45.78	45.57	45.78	45.63	80,700
26 Feb 2024	45.79	45.81	45.65	45.69	45.55	99,100
23 Feb 2024	45.83	45.89	45.69	45.82	45.67	55,500
22 Feb 2024	45.37	45.66	45.30	45.66	45.51	43,600
21 Feb 2024	44.89	45.04	44.80	45.04	44.90	64,300
20 Feb 2024	45.06	45.11	44.89	44.97	44.83	91,200
16 Feb 2024	45.06	45.14	44.90	44.99	44.85	50,600
15 Feb 2024	44.86	45.08	44.84	45.00	44.86	44,700
14 Feb 2024	44.60	44.85	44.50	44.85	44.71	69,000
13 Feb 2024	44.47	44.56	44.20	44.40	44.26	49,900
12 Feb 2024	44.82	45.03	44.81	44.87	44.73	71,300
09 Feb 2024	44.74	44.92	44.68	44.92	44.78	102,400
08 Feb 2024	44.87	44.87	44.60	44.76	44.62	589,400
07 Feb 2024	44.89	45.00	44.89	44.93	44.79	46,100
06 Feb 2024	44.71	44.78	44.63	44.74	44.60	30,400
05 Feb 2024	44.76	44.79	44.56	44.70	44.56	59,600
02 Feb 2024	44.76	45.04	44.72	44.92	44.78	43,400
01 Feb 2024	44.49	44.87	44.42	44.87	44.73	38,000
31 Jan 2024	44.78	44.82	44.43	44.43	44.29	41,400
30 Jan 2024	44.79	44.92	44.75	44.91	44.77	43,900
29 Jan 2024	44.56	44.83	44.55	44.81	44.67	58,800
26 Jan 2024	44.59	44.88	44.57	44.60	44.46	34,600
25 Jan 2024	44.56	44.60	44.37	44.60	44.45	29,800
24 Jan 2024	44.55	44.64	44.34	44.37	44.23	28,300
23 Jan 2024	44.32	44.43	44.25	44.43	44.29	41,900
22 Jan 2024	44.34	44.44	44.08	44.39	44.25	57,900
19 Jan 2024	43.96	44.29	43.95	44.22	44.08	33,700
18 Jan 2024	43.67	43.95	43.62	43.95	43.81	32,200
17 Jan 2024	43.53	43.66	43.45	43.61	43.47	30,700
16 Jan 2024	43.71	43.89	43.69	43.80	43.66	129,200
12 Jan 2024	43.96	44.02	43.85	43.97	43.83	37,600
11 Jan 2024	43.47	43.83	43.47	43.83	43.69	30,900
10 Jan 2024	43.65	43.79	43.64	43.79	43.65	36,200
09 Jan 2024	43.50	43.55	43.46	43.50	43.36	43,300
08 Jan 2024	43.41	43.71	43.32	43.71	43.57	99,200
05 Jan 2024	43.22	43.50	43.17	43.25	43.11	28,800
04 Jan 2024	43.26	43.50	43.22	43.22	43.08	118,900
03 Jan 2024	43.26	43.41	43.23	43.29	43.15	6,500
02 Jan 2024	43.39	43.44	43.33	43.39	43.26	165,100
29 Dec 2023	43.52	43.65	43.46	43.65	43.51	5,700
28 Dec 2023	43.61	43.70	43.54	43.55	43.41	48,600
27 Dec 2023	43.45	43.63	43.45	43.63	43.49	89,500
26 Dec 2023	43.30	43.46	43.30	43.44	43.30	3,200
26 Dec 2023	0.259 Dividend
22 Dec 2023	43.60	43.72	43.57	43.60	43.20	38,700
21 Dec 2023	43.29	43.40	43.18	43.40	43.00	39,100
20 Dec 2023	43.46	43.55	43.05	43.05	42.66	48,400
19 Dec 2023	43.47	43.51	43.38	43.50	43.10	37,100
18 Dec 2023	43.17	43.35	43.16	43.32	42.92	85,700
15 Dec 2023	43.28	43.28	43.01	43.11	42.72	45,900
14 Dec 2023	43.57	43.57	43.27	43.31	42.92	40,100
13 Dec 2023	43.03	43.52	42.98	43.52	43.12	38,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1665+0.0013(+0.11%)

GBP/USD1.2557+0.0011(+0.09%)

Bitcoin GBP51,171.83+689.04(+1.36%)

Meet one of the UK’s largest unknown start-ups

Goldman Sachs ActiveBeta(R) World Low Vol Plus Equity ETF (GLOV)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1665
+0.0013(+0.11%)

GBP/USD
1.2557
+0.0011(+0.09%)

Bitcoin GBP
51,171.83
+689.04(+1.36%)