Goldman Sachs ActiveBeta World Equity ETF (GSWO)
BATS: GSWO · Real-Time Price · USD
64.64
-0.32 (-0.50%)
At close: Sep 15, 2026, 4:00 PM EDT
64.64
0.00 (0.00%)
After-hours: Sep 15, 2026, 8:00 PM EDT
GSWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 64.94 | 64.94 | 64.76 | 64.96 | - | - | 114 |
| Sep 14, 2026 | 64.61 | 65.18 | 64.61 | 64.96 | 64.96 | -0.52% | 62,509 |
| Sep 11, 2026 | 65.14 | 65.45 | 65.14 | 65.30 | 65.30 | 0.90% | 44,967 |
| Sep 10, 2026 | 64.56 | 64.89 | 64.56 | 64.72 | 64.72 | -0.59% | 56,513 |
| Sep 9, 2026 | 65.23 | 65.24 | 65.00 | 65.11 | 65.11 | -0.65% | 53,683 |
| Sep 8, 2026 | 65.57 | 65.77 | 65.53 | 65.53 | 65.53 | -0.54% | 79,825 |
| Sep 4, 2026 | 65.93 | 65.98 | 65.77 | 65.89 | 65.89 | -0.18% | 74,979 |
| Sep 3, 2026 | 65.80 | 66.10 | 65.59 | 66.01 | 66.01 | 1.13% | 42,675 |
| Sep 2, 2026 | 65.34 | 65.37 | 65.16 | 65.27 | 65.27 | 0.53% | 40,454 |
| Sep 1, 2026 | 64.87 | 65.25 | 64.79 | 64.92 | 64.92 | -0.83% | 54,860 |
| Aug 31, 2026 | 65.35 | 65.47 | 65.30 | 65.47 | 65.47 | -0.31% | 72,334 |
| Aug 28, 2026 | 65.96 | 66.14 | 65.53 | 65.67 | 65.67 | -0.15% | 51,945 |
| Aug 27, 2026 | 65.59 | 65.85 | 65.59 | 65.77 | 65.77 | 0.37% | 49,294 |
| Aug 26, 2026 | 65.56 | 65.56 | 65.39 | 65.53 | 65.53 | -0.09% | 52,000 |
| Aug 25, 2026 | 65.18 | 65.59 | 65.18 | 65.59 | 65.59 | 0.56% | 43,219 |
| Aug 24, 2026 | 65.12 | 65.36 | 65.12 | 65.22 | 65.22 | -0.35% | 65,571 |
| Aug 21, 2026 | 65.33 | 65.53 | 65.33 | 65.45 | 65.45 | 0.58% | 53,847 |
| Aug 20, 2026 | 65.07 | 65.48 | 64.91 | 65.07 | 65.07 | -0.72% | 81,278 |
| Aug 19, 2026 | 65.63 | 65.79 | 65.51 | 65.55 | 65.55 | 0.21% | 42,232 |
| Aug 18, 2026 | 65.51 | 65.57 | 65.40 | 65.41 | 65.41 | -0.83% | 61,688 |
| Aug 17, 2026 | 66.25 | 66.25 | 65.96 | 65.96 | 65.96 | -0.30% | 85,501 |
| Aug 14, 2026 | 66.31 | 66.32 | 66.12 | 66.15 | 66.15 | -0.16% | 50,049 |
| Aug 13, 2026 | 66.09 | 66.44 | 66.09 | 66.26 | 66.26 | 0.56% | 41,431 |
| Aug 12, 2026 | 65.85 | 66.04 | 65.81 | 65.89 | 65.89 | 0.34% | 48,746 |
| Aug 11, 2026 | 65.86 | 65.99 | 65.56 | 65.67 | 65.67 | -0.30% | 693,783 |
| Aug 10, 2026 | 65.66 | 66.04 | 65.66 | 65.87 | 65.87 | -0.04% | 73,659 |
| Aug 7, 2026 | 65.72 | 65.93 | 65.72 | 65.90 | 65.90 | 0.78% | 47,024 |
| Aug 6, 2026 | 65.48 | 65.64 | 65.35 | 65.39 | 65.39 | -0.10% | 45,370 |
| Aug 5, 2026 | 65.88 | 65.89 | 65.42 | 65.46 | 65.46 | -0.10% | 90,723 |
| Aug 4, 2026 | 64.71 | 66.64 | 64.71 | 65.52 | 65.52 | 1.58% | 140,043 |
| Aug 3, 2026 | 63.82 | 64.65 | 63.82 | 64.50 | 64.50 | 1.24% | 101,454 |
| Jul 31, 2026 | 63.46 | 63.82 | 63.06 | 63.71 | 63.71 | 0.25% | 52,721 |
| Jul 30, 2026 | 63.10 | 63.61 | 63.01 | 63.55 | 63.55 | 1.94% | 43,766 |
| Jul 29, 2026 | 63.00 | 63.41 | 61.80 | 62.34 | 62.34 | -1.20% | 43,639 |
| Jul 28, 2026 | 62.75 | 63.20 | 62.73 | 63.10 | 63.10 | 0.22% | 66,285 |
| Jul 27, 2026 | 63.24 | 63.31 | 62.71 | 62.96 | 62.96 | 0.18% | 67,498 |
| Jul 24, 2026 | 62.82 | 63.16 | 62.69 | 62.85 | 62.85 | 0.17% | 37,352 |
| Jul 23, 2026 | 62.67 | 62.96 | 62.55 | 62.75 | 62.75 | -1.24% | 50,260 |
| Jul 22, 2026 | 63.45 | 63.78 | 63.45 | 63.53 | 63.53 | -0.17% | 47,956 |
| Jul 21, 2026 | 63.33 | 63.73 | 63.33 | 63.64 | 63.64 | 1.11% | 40,861 |
| Jul 20, 2026 | 63.56 | 63.56 | 62.94 | 62.94 | 62.94 | -0.27% | 55,655 |
| Jul 17, 2026 | 62.84 | 63.42 | 62.84 | 63.11 | 63.11 | -0.88% | 44,257 |
| Jul 16, 2026 | 63.89 | 64.01 | 63.51 | 63.67 | 63.67 | -0.69% | 48,365 |
| Jul 15, 2026 | 64.01 | 64.11 | 63.77 | 64.11 | 64.11 | 0.45% | 46,761 |
| Jul 14, 2026 | 63.85 | 64.05 | 63.76 | 63.82 | 63.82 | 0.46% | 41,248 |
| Jul 13, 2026 | 63.73 | 63.85 | 63.51 | 63.53 | 63.53 | -0.77% | 70,534 |
| Jul 10, 2026 | 63.80 | 64.06 | 63.80 | 64.02 | 64.02 | 0.42% | 43,966 |
| Jul 9, 2026 | 63.38 | 63.81 | 63.36 | 63.75 | 63.75 | 0.69% | 42,259 |
| Jul 8, 2026 | 63.22 | 63.36 | 62.73 | 63.31 | 63.31 | -0.31% | 43,439 |
| Jul 7, 2026 | 63.96 | 63.96 | 63.42 | 63.51 | 63.51 | -0.70% | 53,544 |