Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
52.29
-0.19 (-0.36%)
At close: Oct 7, 2025, 4:00 PM EDT
52.41
+0.12 (0.23%)
Pre-market: Oct 8, 2025, 7:35 AM EDT
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.59 | 52.61 | 52.18 | 52.29 | 52.29 | -0.36% | 789,903 |
| Oct 6, 2025 | 52.49 | 52.59 | 52.35 | 52.48 | 52.48 | 0.57% | 694,398 |
| Oct 3, 2025 | 52.40 | 52.43 | 52.06 | 52.18 | 52.18 | -0.25% | 842,397 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.15 | 52.31 | 52.31 | 0.27% | 513,437 |
| Oct 1, 2025 | 51.80 | 52.21 | 51.76 | 52.17 | 52.17 | -0.55% | 1,048,230 |
| Sep 30, 2025 | 52.36 | 52.47 | 52.17 | 52.46 | 52.00 | 0.23% | 991,674 |
| Sep 29, 2025 | 52.41 | 52.54 | 52.26 | 52.34 | 51.89 | 0.33% | 898,377 |
| Sep 26, 2025 | 52.06 | 52.18 | 51.82 | 52.17 | 51.72 | 0.42% | 713,396 |
| Sep 25, 2025 | 51.96 | 52.07 | 51.63 | 51.95 | 51.50 | -0.36% | 532,059 |
| Sep 24, 2025 | 52.36 | 52.36 | 51.94 | 52.14 | 51.69 | -0.19% | 551,979 |
| Sep 23, 2025 | 52.54 | 52.54 | 52.16 | 52.24 | 51.79 | -0.50% | 557,115 |
| Sep 22, 2025 | 52.26 | 52.53 | 52.24 | 52.50 | 52.04 | 0.38% | 759,069 |
| Sep 19, 2025 | 52.22 | 52.32 | 52.06 | 52.30 | 51.85 | 0.50% | 759,728 |
| Sep 18, 2025 | 52.01 | 52.18 | 51.89 | 52.04 | 51.59 | 0.64% | 525,501 |
| Sep 17, 2025 | 51.78 | 51.81 | 51.32 | 51.71 | 51.26 | -0.10% | 793,390 |
| Sep 16, 2025 | 51.88 | 51.88 | 51.71 | 51.76 | 51.31 | -0.04% | 419,430 |
| Sep 15, 2025 | 51.64 | 51.78 | 51.60 | 51.78 | 51.33 | 0.56% | 660,923 |
| Sep 12, 2025 | 51.43 | 51.54 | 51.32 | 51.49 | 51.04 | 0.33% | 860,972 |
| Sep 11, 2025 | 51.29 | 51.36 | 51.14 | 51.32 | 50.87 | 0.49% | 504,546 |
| Sep 10, 2025 | 51.23 | 51.24 | 50.94 | 51.07 | 50.63 | 0.06% | 554,211 |
| Sep 9, 2025 | 50.95 | 51.07 | 50.82 | 51.04 | 50.60 | 0.24% | 565,663 |
| Sep 8, 2025 | 50.95 | 51.06 | 50.86 | 50.92 | 50.48 | 0.35% | 630,066 |
| Sep 5, 2025 | 50.96 | 51.03 | 50.40 | 50.74 | 50.30 | 0.18% | 550,453 |
| Sep 4, 2025 | 50.35 | 50.65 | 50.20 | 50.65 | 50.21 | 0.80% | 390,519 |
| Sep 3, 2025 | 50.21 | 50.37 | 50.01 | 50.25 | 49.81 | 0.70% | 389,162 |
| Sep 2, 2025 | 49.64 | 49.91 | 49.43 | 49.90 | 49.47 | -1.54% | 785,820 |
| Aug 29, 2025 | 51.00 | 51.00 | 50.56 | 50.68 | 49.80 | -0.86% | 752,557 |
| Aug 28, 2025 | 50.94 | 51.17 | 50.77 | 51.12 | 50.23 | 0.55% | 593,241 |
| Aug 27, 2025 | 50.75 | 50.88 | 50.63 | 50.84 | 49.95 | 0.12% | 661,813 |
| Aug 26, 2025 | 50.65 | 50.79 | 50.50 | 50.78 | 49.90 | 0.32% | 534,591 |
| Aug 25, 2025 | 50.65 | 50.81 | 50.52 | 50.62 | 49.74 | -0.16% | 686,045 |
| Aug 22, 2025 | 50.17 | 50.82 | 50.04 | 50.70 | 49.82 | 1.32% | 472,584 |
| Aug 21, 2025 | 50.18 | 50.26 | 49.83 | 50.04 | 49.17 | -0.36% | 488,679 |
| Aug 20, 2025 | 50.40 | 50.40 | 49.67 | 50.22 | 49.35 | -0.44% | 592,187 |
| Aug 19, 2025 | 50.93 | 50.93 | 50.37 | 50.44 | 49.56 | -1.04% | 530,490 |
| Aug 18, 2025 | 50.91 | 50.98 | 50.83 | 50.97 | 50.08 | 0.04% | 590,612 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.84 | 50.95 | 50.06 | -0.27% | 394,289 |
| Aug 14, 2025 | 51.00 | 51.19 | 50.97 | 51.09 | 50.20 | - | 401,192 |
| Aug 13, 2025 | 51.26 | 51.27 | 50.98 | 51.09 | 50.20 | 0.02% | 1,020,823 |
| Aug 12, 2025 | 50.81 | 51.08 | 50.61 | 51.08 | 50.19 | 0.93% | 680,854 |
| Aug 11, 2025 | 50.77 | 50.86 | 50.53 | 50.61 | 49.73 | -0.20% | 652,410 |
| Aug 8, 2025 | 50.48 | 50.72 | 50.46 | 50.71 | 49.83 | 0.69% | 448,881 |
| Aug 7, 2025 | 50.55 | 50.61 | 50.07 | 50.36 | 49.48 | 0.26% | 618,435 |
| Aug 6, 2025 | 49.85 | 50.26 | 49.79 | 50.23 | 49.36 | 0.96% | 392,540 |
| Aug 5, 2025 | 50.13 | 50.17 | 49.70 | 49.75 | 48.88 | -0.50% | 419,312 |
| Aug 4, 2025 | 49.64 | 50.02 | 49.61 | 50.00 | 49.13 | 1.52% | 480,440 |
| Aug 1, 2025 | 49.58 | 49.64 | 49.05 | 49.25 | 48.39 | -2.42% | 712,250 |
| Jul 31, 2025 | 51.19 | 51.19 | 50.38 | 50.47 | 49.15 | -0.39% | 661,805 |
| Jul 30, 2025 | 50.75 | 50.80 | 50.45 | 50.67 | 49.34 | 0.10% | 466,492 |
| Jul 29, 2025 | 50.87 | 50.91 | 50.55 | 50.62 | 49.30 | -0.12% | 491,718 |