Goldman Sachs ActiveBeta World Equity ETF (GSWO)
BATS: GSWO · Real-Time Price · USD
62.30
-0.05 (-0.08%)
At close: Jun 26, 2026, 4:00 PM EDT
62.30
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GSWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.86 | 62.45 | 61.86 | 62.45 | - | 0.16% | 20,543 |
| Jun 25, 2026 | 62.71 | 62.71 | 62.17 | 62.35 | 62.35 | 0.39% | 48,128 |
| Jun 24, 2026 | 62.36 | 62.61 | 62.01 | 62.11 | 62.11 | -0.15% | 52,891 |
| Jun 23, 2026 | 62.25 | 62.97 | 62.25 | 62.52 | 62.20 | -1.71% | 43,315 |
| Jun 22, 2026 | 63.72 | 64.02 | 63.47 | 63.61 | 63.29 | -0.39% | 121,260 |
| Jun 18, 2026 | 63.99 | 63.99 | 63.55 | 63.86 | 63.54 | 1.04% | 55,971 |
| Jun 17, 2026 | 63.97 | 64.14 | 63.10 | 63.20 | 62.88 | -0.92% | 55,234 |
| Jun 16, 2026 | 64.08 | 64.20 | 63.79 | 63.79 | 63.47 | -0.37% | 67,335 |
| Jun 15, 2026 | 63.97 | 64.24 | 63.97 | 64.03 | 63.71 | 1.39% | 85,428 |
| Jun 12, 2026 | 62.88 | 63.34 | 62.80 | 63.15 | 62.83 | 0.46% | 51,779 |
| Jun 11, 2026 | 61.96 | 63.06 | 61.78 | 62.86 | 62.54 | 1.98% | 63,534 |
| Jun 10, 2026 | 62.47 | 62.54 | 61.55 | 61.64 | 61.33 | -1.50% | 105,762 |
| Jun 9, 2026 | 63.15 | 63.24 | 60.66 | 62.58 | 62.26 | -0.26% | 49,133 |
| Jun 8, 2026 | 62.96 | 63.13 | 62.68 | 62.74 | 62.42 | 0.40% | 82,656 |
| Jun 5, 2026 | 63.45 | 63.53 | 62.45 | 62.49 | 62.17 | -2.69% | 70,366 |
| Jun 4, 2026 | 63.79 | 64.27 | 63.79 | 64.22 | 63.89 | 0.53% | 54,511 |
| Jun 3, 2026 | 63.92 | 64.08 | 63.83 | 63.88 | 63.56 | -0.71% | 60,408 |
| Jun 2, 2026 | 64.22 | 64.40 | 64.09 | 64.34 | 64.01 | 0.26% | 70,450 |
| Jun 1, 2026 | 63.77 | 64.30 | 63.77 | 64.17 | 63.84 | 0.12% | 78,728 |
| May 29, 2026 | 63.92 | 64.48 | 63.92 | 64.09 | 63.77 | 0.30% | 57,640 |
| May 28, 2026 | 63.43 | 63.95 | 63.43 | 63.90 | 63.58 | 0.60% | 57,774 |
| May 27, 2026 | 63.69 | 64.12 | 63.35 | 63.52 | 63.20 | -0.24% | 80,103 |
| May 26, 2026 | 63.63 | 63.80 | 63.44 | 63.67 | 63.35 | 0.89% | 141,249 |
| May 22, 2026 | 63.18 | 63.41 | 63.08 | 63.11 | 62.79 | 0.02% | 65,907 |
| May 21, 2026 | 62.35 | 63.11 | 62.35 | 63.10 | 62.78 | 0.46% | 62,512 |
| May 20, 2026 | 62.35 | 63.31 | 62.24 | 62.81 | 62.49 | 1.23% | 60,547 |
| May 19, 2026 | 62.04 | 62.31 | 61.91 | 62.05 | 61.73 | -0.64% | 86,519 |
| May 18, 2026 | 62.54 | 62.54 | 61.97 | 62.45 | 62.13 | 0.01% | 7,330 |
| May 15, 2026 | 62.22 | 62.66 | 62.22 | 62.44 | 62.12 | -1.11% | 63,117 |
| May 14, 2026 | 62.88 | 63.40 | 62.88 | 63.14 | 62.82 | 0.35% | 59,392 |
| May 13, 2026 | 62.62 | 62.99 | 62.42 | 62.92 | 62.60 | 0.58% | 54,920 |
| May 12, 2026 | 62.33 | 62.56 | 62.09 | 62.56 | 62.24 | -0.33% | 60,896 |
| May 11, 2026 | 62.75 | 62.96 | 62.73 | 62.77 | 62.45 | 0.05% | 93,334 |
| May 8, 2026 | 62.62 | 62.74 | 62.58 | 62.74 | 62.42 | 0.86% | 54,760 |
| May 7, 2026 | 62.61 | 62.66 | 62.18 | 62.21 | 61.89 | -0.61% | 61,370 |
| May 6, 2026 | 62.17 | 62.59 | 62.17 | 62.59 | 62.27 | 1.83% | 51,790 |
| May 5, 2026 | 61.21 | 61.65 | 61.21 | 61.46 | 61.15 | 0.83% | 70,568 |
| May 4, 2026 | 61.25 | 61.40 | 60.73 | 60.95 | 60.64 | -0.50% | 83,623 |
| May 1, 2026 | 61.32 | 61.55 | 61.26 | 61.26 | 60.95 | 0.18% | 71,448 |
| Apr 30, 2026 | 60.63 | 61.25 | 60.55 | 61.15 | 60.84 | 1.31% | 61,763 |
| Apr 29, 2026 | 60.41 | 60.44 | 60.21 | 60.36 | 60.05 | -0.45% | 60,466 |
| Apr 28, 2026 | 60.67 | 60.67 | 60.42 | 60.63 | 60.32 | -0.25% | 91,757 |
| Apr 27, 2026 | 60.74 | 60.87 | 60.63 | 60.78 | 60.47 | 0.08% | 107,428 |
| Apr 24, 2026 | 60.50 | 60.76 | 60.44 | 60.73 | 60.42 | 0.61% | 48,873 |
| Apr 23, 2026 | 60.66 | 60.83 | 60.15 | 60.36 | 60.05 | -0.72% | 390,482 |
| Apr 22, 2026 | 60.53 | 60.92 | 60.53 | 60.80 | 60.49 | 0.83% | 46,027 |
| Apr 21, 2026 | 60.79 | 61.03 | 60.30 | 60.30 | 59.99 | -1.07% | 62,212 |
| Apr 20, 2026 | 60.93 | 61.06 | 60.75 | 60.95 | 60.64 | -0.38% | 102,123 |
| Apr 17, 2026 | 60.86 | 61.38 | 60.86 | 61.18 | 60.87 | 1.16% | 71,196 |
| Apr 16, 2026 | 60.54 | 60.57 | 60.34 | 60.48 | 60.17 | -0.02% | 52,053 |