Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)

GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.81	47.86	47.25	47.76	47.76	-0.10%	334,078
May 29, 2025	48.30	48.30	47.63	47.81	47.81	0.17%	324,783
May 28, 2025	47.98	48.05	47.67	47.73	47.73	-0.33%	290,671
May 27, 2025	47.52	48.00	47.38	47.89	47.89	1.92%	252,895
May 23, 2025	46.81	47.18	46.60	46.99	46.99	-0.72%	277,687
May 22, 2025	47.27	47.58	47.17	47.33	47.33	0.17%	272,677
May 21, 2025	47.42	47.95	47.10	47.25	47.25	-1.07%	420,662
May 20, 2025	47.75	47.81	47.47	47.76	47.76	-0.23%	347,467
May 19, 2025	47.31	47.90	47.29	47.87	47.87	0.13%	383,528
May 16, 2025	47.83	47.84	47.55	47.81	47.81	0.36%	228,990
May 15, 2025	47.50	47.85	47.37	47.64	47.64	-	424,725
May 14, 2025	47.59	47.67	47.37	47.64	47.64	0.44%	296,381
May 13, 2025	47.06	47.55	46.89	47.43	47.43	1.17%	395,145
May 12, 2025	46.90	46.90	46.42	46.88	46.88	3.37%	292,028
May 9, 2025	45.65	45.65	45.22	45.35	45.35	-0.07%	211,867
May 8, 2025	45.35	45.70	45.05	45.38	45.38	0.87%	1,448,009
May 7, 2025	44.90	45.10	44.47	44.99	44.99	0.45%	210,257
May 6, 2025	44.72	45.07	44.58	44.79	44.79	-0.89%	213,134
May 5, 2025	45.08	45.42	45.02	45.19	45.19	-0.44%	509,975
May 2, 2025	45.24	45.54	45.05	45.39	45.39	1.29%	254,203
May 1, 2025	44.95	45.24	44.78	44.81	44.81	0.09%	230,796
Apr 30, 2025	44.11	44.83	43.68	44.77	44.39	0.07%	234,520
Apr 29, 2025	44.37	44.81	44.23	44.74	44.36	0.56%	612,669
Apr 28, 2025	44.63	44.68	43.96	44.49	44.11	-0.02%	247,589
Apr 25, 2025	44.10	44.53	43.87	44.50	44.12	1.23%	254,269
Apr 24, 2025	43.13	44.06	42.99	43.96	43.58	2.47%	101,033
Apr 23, 2025	43.40	43.70	42.82	42.90	42.53	2.09%	327,098
Apr 22, 2025	41.47	42.33	41.38	42.02	41.66	2.46%	255,327
Apr 21, 2025	41.52	41.60	40.55	41.01	40.66	-2.38%	211,656
Apr 17, 2025	42.33	42.33	41.75	42.01	41.65	-	270,103
Apr 16, 2025	42.46	42.73	41.42	42.01	41.65	-2.73%	206,304
Apr 15, 2025	43.28	43.51	43.06	43.19	42.82	0.14%	105,842
Apr 14, 2025	43.65	43.86	42.77	43.13	42.76	0.70%	225,710
Apr 11, 2025	42.13	42.91	41.69	42.83	42.46	1.66%	201,388
Apr 10, 2025	42.91	42.94	41.00	42.13	41.77	-3.99%	562,196
Apr 9, 2025	39.15	43.98	39.15	43.88	43.50	11.40%	266,884
Apr 8, 2025	41.57	41.83	38.80	39.39	39.05	-1.70%	291,365
Apr 7, 2025	38.41	41.71	38.13	40.07	39.73	0.05%	734,558
Apr 4, 2025	41.45	41.55	40.01	40.05	39.71	-5.99%	473,917
Apr 3, 2025	43.28	43.44	42.55	42.60	42.23	-4.91%	469,105
Apr 2, 2025	43.82	45.02	43.82	44.80	44.42	0.61%	273,770
Apr 1, 2025	44.12	44.56	43.80	44.53	44.15	-0.16%	177,405
Mar 31, 2025	44.03	44.63	43.54	44.60	43.84	-0.09%	191,124
Mar 28, 2025	45.54	45.56	44.46	44.64	43.88	-2.26%	283,419
Mar 27, 2025	45.77	46.07	45.57	45.67	44.89	-0.50%	193,368
Mar 26, 2025	46.61	46.61	45.75	45.90	45.12	-1.59%	485,526
Mar 25, 2025	46.57	46.65	46.36	46.64	45.84	0.54%	223,186
Mar 24, 2025	46.25	46.46	46.04	46.39	45.60	1.87%	246,330
Mar 21, 2025	44.93	45.55	44.81	45.54	44.76	0.35%	128,918
Mar 20, 2025	45.24	45.84	45.02	45.38	44.60	-0.29%	159,081

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.