Goldman Sachs ActiveBeta World Equity ETF (GSWO)

BATS: GSWO · Real-Time Price · USD

60.63

-0.15 (-0.25%)

At close: Apr 28, 2026, 4:00 PM EDT

60.63

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GSWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.67	60.67	60.42	60.52	-	-0.43%	89,913
Apr 27, 2026	60.74	60.87	60.63	60.78	60.78	0.08%	107,428
Apr 24, 2026	60.50	60.76	60.44	60.73	60.73	0.61%	48,873
Apr 23, 2026	60.66	60.83	60.15	60.36	60.36	-0.72%	390,482
Apr 22, 2026	60.53	60.92	60.53	60.80	60.80	0.83%	46,027
Apr 21, 2026	60.79	61.03	60.30	60.30	60.30	-1.07%	62,212
Apr 20, 2026	60.93	61.06	60.75	60.95	60.95	-0.38%	102,123
Apr 17, 2026	60.86	61.38	60.86	61.18	61.18	1.16%	71,196
Apr 16, 2026	60.54	60.57	60.34	60.48	60.48	-0.02%	52,053
Apr 15, 2026	59.96	60.51	59.96	60.49	60.49	0.82%	84,868
Apr 14, 2026	59.48	60.06	59.48	60.00	60.00	0.94%	61,147
Apr 13, 2026	58.66	59.44	58.62	59.44	59.44	0.99%	81,887
Apr 10, 2026	58.97	59.08	58.74	58.86	58.86	-0.31%	55,001
Apr 9, 2026	58.44	59.04	58.35	59.04	59.04	0.63%	72,501
Apr 8, 2026	58.46	58.80	58.44	58.67	58.67	2.73%	56,119
Apr 7, 2026	56.75	57.11	56.40	57.11	57.11	0.07%	68,596
Apr 6, 2026	56.75	57.13	56.75	57.07	57.07	0.42%	198,733
Apr 2, 2026	56.30	57.00	55.99	56.83	56.83	-0.02%	133,545
Apr 1, 2026	56.96	57.24	56.81	56.84	56.84	0.96%	24,703
Mar 31, 2026	55.15	56.41	55.15	56.30	56.30	2.87%	83,882
Mar 30, 2026	54.99	55.20	54.51	54.73	54.73	-0.04%	81,041
Mar 27, 2026	55.47	55.47	54.75	54.75	54.75	-1.67%	64,117
Mar 26, 2026	56.38	56.56	55.65	55.68	55.68	-1.71%	54,073
Mar 25, 2026	57.00	57.00	56.40	56.65	56.65	0.35%	59,189
Mar 24, 2026	56.33	56.69	56.11	56.45	56.26	-0.42%	62,229
Mar 23, 2026	56.33	57.31	56.33	56.69	56.50	1.44%	101,441
Mar 20, 2026	56.74	56.74	55.73	55.88	55.70	-1.92%	62,739
Mar 19, 2026	56.75	57.18	56.56	56.98	56.79	-0.20%	83,828
Mar 18, 2026	57.80	57.84	57.09	57.09	56.90	-1.35%	49,704
Mar 17, 2026	57.91	58.21	57.87	57.87	57.68	0.23%	63,064
Mar 16, 2026	57.23	57.94	57.23	57.74	57.55	1.30%	155,373
Mar 13, 2026	57.57	57.64	56.96	57.00	56.81	-0.96%	16,261
Mar 12, 2026	58.16	58.16	57.49	57.55	57.36	-1.41%	51,590
Mar 11, 2026	58.39	58.58	58.14	58.38	58.18	-0.20%	89,330
Mar 10, 2026	58.51	59.12	58.37	58.49	58.30	-0.07%	70,824
Mar 9, 2026	57.65	58.53	57.14	58.53	58.33	0.69%	78,472
Mar 6, 2026	58.31	58.31	57.77	58.13	57.94	-1.09%	110,092
Mar 5, 2026	58.96	59.04	58.24	58.77	58.57	-0.76%	58,079
Mar 4, 2026	58.72	59.44	58.72	59.22	59.02	0.99%	83,190
Mar 3, 2026	58.47	58.84	57.73	58.64	58.44	-1.71%	74,252
Mar 2, 2026	59.42	59.73	59.22	59.66	59.46	-0.47%	155,326
Feb 27, 2026	60.08	60.08	59.70	59.94	59.74	-0.37%	131,941
Feb 26, 2026	60.28	60.28	59.83	60.16	59.96	-0.22%	74,069
Feb 25, 2026	59.87	60.40	59.87	60.30	60.09	0.90%	82,371
Feb 24, 2026	59.25	59.84	59.24	59.76	59.56	0.50%	73,416
Feb 23, 2026	59.86	60.09	59.34	59.46	59.26	-0.86%	118,372
Feb 20, 2026	59.67	60.03	59.54	59.98	59.78	0.60%	71,949
Feb 19, 2026	59.45	59.64	59.34	59.62	59.42	-0.27%	65,733
Feb 18, 2026	59.47	60.00	59.47	59.78	59.58	0.47%	69,874
Feb 17, 2026	59.30	59.57	58.83	59.50	59.30	0.25%	143,398
Feb 13, 2026	59.33	59.63	59.22	59.35	59.15	-0.06%	83,759
Feb 12, 2026	60.28	60.35	59.38	59.38	59.19	-1.38%	68,674
Feb 11, 2026	60.27	60.57	60.04	60.21	60.01	0.17%	77,437
Feb 10, 2026	60.38	60.44	60.11	60.11	59.91	-0.16%	64,546
Feb 9, 2026	59.69	60.47	59.69	60.21	60.01	0.76%	88,676
Feb 6, 2026	58.94	59.79	58.94	59.76	59.56	2.15%	69,056
Feb 5, 2026	58.59	58.90	58.49	58.50	58.30	-1.35%	43,526
Feb 4, 2026	59.46	59.53	59.28	59.30	59.10	0.44%	57,992
Feb 3, 2026	59.04	59.15	58.77	59.04	58.84	-0.30%	53,663
Feb 2, 2026	58.72	59.22	58.53	59.22	59.02	0.80%	109,543
Jan 30, 2026	58.59	58.79	58.46	58.75	58.55	0.05%	965,246
Jan 29, 2026	58.88	58.94	58.39	58.72	58.52	0.12%	83,839
Jan 28, 2026	58.72	58.75	58.50	58.65	58.45	-0.44%	67,839
Jan 27, 2026	58.86	58.94	58.75	58.91	58.71	0.45%	57,052
Jan 26, 2026	58.41	58.74	58.41	58.65	58.45	0.54%	100,498
Jan 23, 2026	58.08	58.33	58.08	58.33	58.14	0.29%	87,472
Jan 22, 2026	58.08	58.27	58.03	58.16	57.97	0.66%	56,396
Jan 21, 2026	57.70	57.91	57.33	57.78	57.59	0.75%	87,949
Jan 20, 2026	57.46	57.91	57.32	57.35	57.16	-1.41%	144,034
Jan 16, 2026	58.25	58.31	57.99	58.17	57.98	-0.09%	70,147
Jan 15, 2026	58.33	58.44	55.81	58.22	58.03	-0.07%	66,999
Jan 14, 2026	58.00	58.27	57.99	58.26	58.07	0.28%	44,504
Jan 13, 2026	58.29	58.29	57.98	58.10	57.91	-0.51%	47,026
Jan 12, 2026	58.30	58.48	58.30	58.40	58.21	0.31%	84,358
Jan 9, 2026	58.09	58.39	58.09	58.22	58.03	0.23%	54,508
Jan 8, 2026	58.10	58.19	58.01	58.09	57.89	0.32%	98,034
Jan 7, 2026	58.25	58.25	57.84	57.90	57.71	-0.33%	7,228
Jan 6, 2026	57.97	58.18	57.87	58.09	57.90	0.33%	149,503
Jan 5, 2026	57.70	58.00	57.59	57.90	57.71	0.36%	106,739
Jan 2, 2026	57.94	57.95	57.50	57.69	57.50	-0.09%	142,337
Dec 31, 2025	58.01	58.01	57.70	57.74	57.55	-0.53%	57,023
Dec 30, 2025	58.03	58.14	58.01	58.05	57.86	-0.08%	45,875
Dec 29, 2025	58.01	58.19	57.93	58.10	57.90	-0.18%	100,089
Dec 26, 2025	58.18	58.26	58.09	58.20	58.01	0.02%	8,264
Dec 24, 2025	57.90	58.23	57.89	58.19	58.00	0.31%	36,421
Dec 23, 2025	57.85	58.07	57.85	58.01	57.82	-0.02%	56,591
Dec 22, 2025	57.75	58.07	57.74	58.02	57.61	0.39%	150,417
Dec 19, 2025	57.90	57.95	57.74	57.80	57.38	0.32%	46,685
Dec 18, 2025	57.75	57.86	57.52	57.62	57.20	0.31%	41,901
Dec 17, 2025	57.59	57.69	57.39	57.44	57.03	-0.49%	52,832
Dec 16, 2025	57.77	57.77	57.41	57.72	57.30	-0.28%	46,774
Dec 15, 2025	57.91	57.91	57.66	57.88	57.46	0.47%	115,990
Dec 12, 2025	57.84	57.95	57.47	57.61	57.19	-0.40%	1,174,779
Dec 11, 2025	57.80	58.04	57.67	57.84	57.42	0.50%	48,625
Dec 10, 2025	57.29	57.80	57.23	57.55	57.13	0.56%	43,740
Dec 9, 2025	57.38	57.49	57.20	57.23	56.82	-0.47%	51,538
Dec 8, 2025	57.49	57.50	57.25	57.50	57.09	-0.24%	71,277
Dec 5, 2025	57.71	57.79	57.53	57.64	57.22	0.06%	88,656
Dec 4, 2025	57.75	57.76	57.47	57.61	57.19	-0.12%	8,786
Dec 3, 2025	57.60	57.75	57.55	57.68	57.26	-0.03%	42,088