Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
50.68
-0.44 (-0.86%)
At close: Aug 29, 2025, 4:00 PM
50.72
+0.04 (0.08%)
After-hours: Aug 29, 2025, 7:56 PM EDT
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.00 | 51.00 | 50.56 | 50.68 | 50.68 | -0.86% | 745,851 |
| Aug 28, 2025 | 50.94 | 51.17 | 50.77 | 51.12 | 51.12 | 0.55% | 593,241 |
| Aug 27, 2025 | 50.75 | 50.88 | 50.63 | 50.84 | 50.84 | 0.12% | 661,813 |
| Aug 26, 2025 | 50.65 | 50.79 | 50.50 | 50.78 | 50.78 | 0.32% | 534,591 |
| Aug 25, 2025 | 50.65 | 50.81 | 50.52 | 50.62 | 50.62 | -0.16% | 686,045 |
| Aug 22, 2025 | 50.17 | 50.82 | 50.04 | 50.70 | 50.70 | 1.32% | 472,584 |
| Aug 21, 2025 | 50.18 | 50.26 | 49.83 | 50.04 | 50.04 | -0.36% | 488,679 |
| Aug 20, 2025 | 50.40 | 50.40 | 49.67 | 50.22 | 50.22 | -0.44% | 592,187 |
| Aug 19, 2025 | 50.93 | 50.93 | 50.37 | 50.44 | 50.44 | -1.04% | 530,490 |
| Aug 18, 2025 | 50.91 | 50.98 | 50.83 | 50.97 | 50.97 | 0.04% | 590,612 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.84 | 50.95 | 50.95 | -0.27% | 394,289 |
| Aug 14, 2025 | 51.00 | 51.19 | 50.97 | 51.09 | 51.09 | - | 401,192 |
| Aug 13, 2025 | 51.26 | 51.27 | 50.98 | 51.09 | 51.09 | 0.02% | 1,020,823 |
| Aug 12, 2025 | 50.81 | 51.08 | 50.61 | 51.08 | 51.08 | 0.93% | 680,854 |
| Aug 11, 2025 | 50.77 | 50.86 | 50.53 | 50.61 | 50.61 | -0.20% | 652,410 |
| Aug 8, 2025 | 50.48 | 50.72 | 50.46 | 50.71 | 50.71 | 0.69% | 448,881 |
| Aug 7, 2025 | 50.55 | 50.61 | 50.07 | 50.36 | 50.36 | 0.26% | 618,435 |
| Aug 6, 2025 | 49.85 | 50.26 | 49.79 | 50.23 | 50.23 | 0.96% | 392,540 |
| Aug 5, 2025 | 50.13 | 50.17 | 49.70 | 49.75 | 49.75 | -0.50% | 419,312 |
| Aug 4, 2025 | 49.64 | 50.02 | 49.61 | 50.00 | 50.00 | 1.52% | 480,440 |
| Aug 1, 2025 | 49.58 | 49.64 | 49.05 | 49.25 | 49.25 | -2.42% | 712,250 |
| Jul 31, 2025 | 51.19 | 51.19 | 50.38 | 50.47 | 50.02 | -0.39% | 661,805 |
| Jul 30, 2025 | 50.75 | 50.80 | 50.45 | 50.67 | 50.22 | 0.10% | 466,492 |
| Jul 29, 2025 | 50.87 | 50.91 | 50.55 | 50.62 | 50.17 | -0.12% | 491,718 |
| Jul 28, 2025 | 50.74 | 50.74 | 50.57 | 50.68 | 50.23 | 0.36% | 630,496 |
| Jul 25, 2025 | 50.45 | 50.59 | 50.40 | 50.50 | 50.05 | 0.16% | 463,117 |
| Jul 24, 2025 | 50.45 | 50.49 | 50.29 | 50.42 | 49.97 | 0.20% | 358,696 |
| Jul 23, 2025 | 50.29 | 50.33 | 50.05 | 50.32 | 49.87 | 0.34% | 301,558 |
| Jul 22, 2025 | 50.39 | 50.39 | 49.92 | 50.15 | 49.70 | -0.34% | 368,688 |
| Jul 21, 2025 | 50.20 | 50.45 | 50.17 | 50.32 | 49.87 | 0.38% | 472,601 |
| Jul 18, 2025 | 50.27 | 50.27 | 50.05 | 50.13 | 49.68 | -0.04% | 321,348 |
| Jul 17, 2025 | 50.00 | 50.16 | 49.86 | 50.15 | 49.70 | 0.58% | 414,177 |
| Jul 16, 2025 | 49.86 | 49.89 | 49.45 | 49.86 | 49.42 | 0.10% | 455,056 |
| Jul 15, 2025 | 50.00 | 50.03 | 49.80 | 49.81 | 49.37 | 0.10% | 473,933 |
| Jul 14, 2025 | 49.65 | 49.81 | 49.45 | 49.76 | 49.32 | 0.26% | 407,401 |
| Jul 11, 2025 | 49.62 | 49.71 | 49.48 | 49.63 | 49.19 | -0.12% | 336,911 |
| Jul 10, 2025 | 49.81 | 49.81 | 49.51 | 49.69 | 49.25 | -0.10% | 427,476 |
| Jul 9, 2025 | 49.64 | 49.80 | 49.52 | 49.74 | 49.30 | 0.55% | 418,552 |
| Jul 8, 2025 | 49.56 | 49.56 | 49.37 | 49.47 | 49.03 | 0.12% | 420,946 |
| Jul 7, 2025 | 49.57 | 49.57 | 49.27 | 49.41 | 48.97 | -0.56% | 454,373 |
| Jul 3, 2025 | 49.53 | 49.73 | 49.48 | 49.69 | 49.25 | 0.67% | 316,952 |
| Jul 2, 2025 | 49.09 | 49.37 | 49.02 | 49.36 | 48.92 | 0.51% | 353,923 |
| Jul 1, 2025 | 49.29 | 49.33 | 48.94 | 49.11 | 48.67 | -1.41% | 374,355 |
| Jun 30, 2025 | 49.79 | 49.88 | 49.63 | 49.81 | 48.93 | 0.40% | 640,035 |
| Jun 27, 2025 | 49.45 | 49.70 | 49.35 | 49.61 | 48.74 | 0.28% | 600,043 |
| Jun 26, 2025 | 49.37 | 49.53 | 49.18 | 49.47 | 48.60 | 0.69% | 399,103 |
| Jun 25, 2025 | 49.25 | 49.29 | 49.01 | 49.13 | 48.27 | 0.18% | 577,754 |
| Jun 24, 2025 | 48.86 | 49.09 | 48.80 | 49.04 | 48.18 | 1.18% | 371,529 |
| Jun 23, 2025 | 48.13 | 48.49 | 47.88 | 48.47 | 47.62 | 0.87% | 323,298 |
| Jun 20, 2025 | 48.49 | 48.52 | 47.90 | 48.05 | 47.21 | -0.27% | 296,119 |