Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
53.16
+0.10 (0.19%)
Dec 3, 2025, 2:14 PM EST - Market open
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 52.91 | 53.14 | 52.79 | 53.12 | - | 0.11% | 480,382 |
| Dec 2, 2025 | 52.88 | 53.15 | 52.75 | 53.06 | 53.06 | 0.68% | 744,707 |
| Dec 1, 2025 | 52.52 | 52.88 | 52.40 | 52.70 | 52.70 | -1.18% | 867,964 |
| Nov 28, 2025 | 53.16 | 53.33 | 53.05 | 53.33 | 52.86 | 0.68% | 939,869 |
| Nov 26, 2025 | 52.82 | 53.08 | 52.64 | 52.97 | 52.51 | 0.80% | 1,065,719 |
| Nov 25, 2025 | 52.11 | 52.63 | 51.64 | 52.55 | 52.09 | 0.61% | 919,806 |
| Nov 24, 2025 | 51.45 | 52.32 | 51.41 | 52.23 | 51.77 | 2.39% | 799,043 |
| Nov 21, 2025 | 50.73 | 51.55 | 50.19 | 51.01 | 50.57 | 0.83% | 1,118,883 |
| Nov 20, 2025 | 52.60 | 52.88 | 50.53 | 50.59 | 50.15 | -2.18% | 1,676,534 |
| Nov 19, 2025 | 51.51 | 52.24 | 51.34 | 51.72 | 51.27 | 0.51% | 869,016 |
| Nov 18, 2025 | 51.74 | 51.89 | 51.03 | 51.46 | 51.01 | -1.10% | 1,080,554 |
| Nov 17, 2025 | 52.27 | 52.70 | 51.72 | 52.03 | 51.58 | -0.71% | 1,230,077 |
| Nov 14, 2025 | 51.70 | 52.71 | 51.48 | 52.40 | 51.94 | 0.10% | 1,045,777 |
| Nov 13, 2025 | 53.00 | 53.06 | 52.17 | 52.35 | 51.89 | -1.71% | 781,126 |
| Nov 12, 2025 | 53.49 | 53.50 | 53.04 | 53.26 | 52.80 | -0.08% | 557,835 |
| Nov 11, 2025 | 53.19 | 53.37 | 53.03 | 53.30 | 52.84 | -0.19% | 607,972 |
| Nov 10, 2025 | 53.03 | 53.45 | 52.90 | 53.40 | 52.93 | 1.87% | 779,104 |
| Nov 7, 2025 | 52.36 | 52.42 | 51.53 | 52.42 | 51.96 | -0.17% | 1,208,321 |
| Nov 6, 2025 | 53.22 | 53.22 | 52.40 | 52.51 | 52.05 | -1.50% | 903,151 |
| Nov 5, 2025 | 52.93 | 53.53 | 52.88 | 53.31 | 52.85 | 0.53% | 738,539 |
| Nov 4, 2025 | 53.30 | 53.53 | 52.96 | 53.03 | 52.57 | -1.54% | 896,037 |
| Nov 3, 2025 | 53.99 | 54.09 | 53.70 | 53.86 | 53.39 | -0.52% | 896,379 |
| Oct 31, 2025 | 54.46 | 54.46 | 53.97 | 54.14 | 53.20 | 0.41% | 1,113,693 |
| Oct 30, 2025 | 54.33 | 54.38 | 53.92 | 53.92 | 52.98 | -1.12% | 1,184,240 |
| Oct 29, 2025 | 54.54 | 54.63 | 54.17 | 54.53 | 53.58 | 0.31% | 992,581 |
| Oct 28, 2025 | 54.24 | 54.49 | 54.12 | 54.36 | 53.41 | 0.54% | 792,002 |
| Oct 27, 2025 | 53.82 | 54.10 | 53.77 | 54.07 | 53.13 | 1.41% | 997,938 |
| Oct 24, 2025 | 53.30 | 53.42 | 53.20 | 53.32 | 52.39 | 0.81% | 833,993 |
| Oct 23, 2025 | 52.50 | 52.93 | 52.47 | 52.89 | 51.97 | 0.72% | 522,609 |
| Oct 22, 2025 | 52.90 | 52.90 | 52.09 | 52.51 | 51.60 | -0.74% | 608,557 |
| Oct 21, 2025 | 52.93 | 53.00 | 52.76 | 52.90 | 51.98 | -0.06% | 517,508 |
| Oct 20, 2025 | 52.60 | 52.98 | 52.57 | 52.93 | 52.01 | 1.15% | 527,868 |
| Oct 17, 2025 | 51.91 | 52.43 | 51.77 | 52.33 | 51.42 | 0.58% | 526,872 |
| Oct 16, 2025 | 52.42 | 52.59 | 51.70 | 52.03 | 51.12 | -0.25% | 431,643 |
| Oct 15, 2025 | 52.33 | 52.49 | 51.74 | 52.16 | 51.25 | 0.48% | 472,137 |
| Oct 14, 2025 | 51.64 | 52.21 | 51.30 | 51.91 | 51.01 | -0.61% | 560,400 |
| Oct 13, 2025 | 52.03 | 52.27 | 51.85 | 52.23 | 51.32 | 1.87% | 586,225 |
| Oct 10, 2025 | 52.78 | 52.86 | 51.23 | 51.27 | 50.38 | -2.70% | 1,169,510 |
| Oct 9, 2025 | 52.76 | 52.76 | 52.48 | 52.69 | 51.77 | -0.09% | 563,118 |
| Oct 8, 2025 | 52.38 | 52.74 | 52.36 | 52.74 | 51.82 | 0.86% | 675,045 |
| Oct 7, 2025 | 52.59 | 52.61 | 52.18 | 52.29 | 51.38 | -0.36% | 789,903 |
| Oct 6, 2025 | 52.49 | 52.59 | 52.35 | 52.48 | 51.57 | 0.57% | 694,398 |
| Oct 3, 2025 | 52.40 | 52.43 | 52.06 | 52.18 | 51.27 | -0.25% | 842,397 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.15 | 52.31 | 51.40 | 0.27% | 513,437 |
| Oct 1, 2025 | 51.80 | 52.21 | 51.76 | 52.17 | 51.26 | -0.55% | 1,048,230 |
| Sep 30, 2025 | 52.36 | 52.47 | 52.17 | 52.46 | 51.10 | 0.23% | 991,674 |
| Sep 29, 2025 | 52.41 | 52.54 | 52.26 | 52.34 | 50.98 | 0.33% | 898,377 |
| Sep 26, 2025 | 52.06 | 52.18 | 51.82 | 52.17 | 50.82 | 0.42% | 713,396 |
| Sep 25, 2025 | 51.96 | 52.07 | 51.63 | 51.95 | 50.60 | -0.36% | 532,059 |
| Sep 24, 2025 | 52.36 | 52.36 | 51.94 | 52.14 | 50.79 | -0.19% | 551,979 |