Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
48.47
+0.42 (0.87%)
At close: Jun 23, 2025, 4:00 PM
48.84
+0.37 (0.76%)
After-hours: Jun 23, 2025, 7:55 PM EDT
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 48.13 | 48.49 | 47.88 | 48.47 | 48.47 | 0.87% | 313,224 |
| Jun 20, 2025 | 48.49 | 48.52 | 47.90 | 48.05 | 48.05 | -0.27% | 296,119 |
| Jun 18, 2025 | 48.26 | 48.42 | 48.05 | 48.18 | 48.18 | 0.06% | 271,714 |
| Jun 17, 2025 | 48.40 | 48.46 | 48.08 | 48.15 | 48.15 | -0.74% | 208,970 |
| Jun 16, 2025 | 48.32 | 48.59 | 48.31 | 48.51 | 48.51 | 1.10% | 300,681 |
| Jun 13, 2025 | 48.07 | 48.32 | 47.89 | 47.98 | 47.98 | -0.95% | 402,479 |
| Jun 12, 2025 | 48.30 | 48.50 | 48.22 | 48.44 | 48.44 | 0.21% | 282,298 |
| Jun 11, 2025 | 48.60 | 48.65 | 48.21 | 48.34 | 48.34 | -0.31% | 274,531 |
| Jun 10, 2025 | 48.32 | 48.51 | 48.08 | 48.49 | 48.49 | 0.56% | 397,012 |
| Jun 9, 2025 | 48.23 | 48.33 | 48.10 | 48.22 | 48.22 | 0.21% | 293,806 |
| Jun 6, 2025 | 48.05 | 48.28 | 48.00 | 48.12 | 48.12 | 0.71% | 316,344 |
| Jun 5, 2025 | 48.32 | 48.33 | 47.61 | 47.78 | 47.78 | -0.56% | 387,794 |
| Jun 4, 2025 | 48.02 | 48.12 | 47.83 | 48.05 | 48.05 | 0.21% | 301,002 |
| Jun 3, 2025 | 47.72 | 48.02 | 47.60 | 47.95 | 47.95 | 0.63% | 353,678 |
| Jun 2, 2025 | 47.27 | 47.65 | 47.14 | 47.65 | 47.65 | -0.23% | 282,327 |
| May 30, 2025 | 47.81 | 47.86 | 47.25 | 47.76 | 47.35 | -0.10% | 335,196 |
| May 29, 2025 | 48.30 | 48.30 | 47.63 | 47.81 | 47.40 | 0.17% | 324,783 |
| May 28, 2025 | 47.98 | 48.05 | 47.67 | 47.73 | 47.32 | -0.33% | 290,671 |
| May 27, 2025 | 47.52 | 48.00 | 47.38 | 47.89 | 47.48 | 1.92% | 252,895 |
| May 23, 2025 | 46.81 | 47.18 | 46.60 | 46.99 | 46.59 | -0.72% | 277,687 |
| May 22, 2025 | 47.27 | 47.58 | 47.17 | 47.33 | 46.92 | 0.17% | 272,677 |
| May 21, 2025 | 47.42 | 47.95 | 47.10 | 47.25 | 46.84 | -1.07% | 420,662 |
| May 20, 2025 | 47.75 | 47.81 | 47.47 | 47.76 | 47.35 | -0.23% | 347,467 |
| May 19, 2025 | 47.31 | 47.90 | 47.29 | 47.87 | 47.46 | 0.13% | 383,528 |
| May 16, 2025 | 47.83 | 47.84 | 47.55 | 47.81 | 47.40 | 0.36% | 228,990 |
| May 15, 2025 | 47.50 | 47.85 | 47.37 | 47.64 | 47.23 | - | 424,725 |
| May 14, 2025 | 47.59 | 47.67 | 47.37 | 47.64 | 47.23 | 0.44% | 296,381 |
| May 13, 2025 | 47.06 | 47.55 | 46.89 | 47.43 | 47.02 | 1.17% | 395,145 |
| May 12, 2025 | 46.90 | 46.90 | 46.42 | 46.88 | 46.48 | 3.37% | 292,028 |
| May 9, 2025 | 45.65 | 45.65 | 45.22 | 45.35 | 44.96 | -0.07% | 211,867 |
| May 8, 2025 | 45.35 | 45.70 | 45.05 | 45.38 | 44.99 | 0.87% | 1,448,009 |
| May 7, 2025 | 44.90 | 45.10 | 44.47 | 44.99 | 44.60 | 0.45% | 210,257 |
| May 6, 2025 | 44.72 | 45.07 | 44.58 | 44.79 | 44.40 | -0.89% | 213,134 |
| May 5, 2025 | 45.08 | 45.42 | 45.02 | 45.19 | 44.80 | -0.44% | 509,975 |
| May 2, 2025 | 45.24 | 45.54 | 45.05 | 45.39 | 45.00 | 1.29% | 254,203 |
| May 1, 2025 | 44.95 | 45.24 | 44.78 | 44.81 | 44.42 | 0.09% | 230,796 |
| Apr 30, 2025 | 44.11 | 44.83 | 43.68 | 44.77 | 44.00 | 0.07% | 234,520 |
| Apr 29, 2025 | 44.37 | 44.81 | 44.23 | 44.74 | 43.97 | 0.56% | 612,669 |
| Apr 28, 2025 | 44.63 | 44.68 | 43.96 | 44.49 | 43.73 | -0.02% | 247,589 |
| Apr 25, 2025 | 44.10 | 44.53 | 43.87 | 44.50 | 43.74 | 1.23% | 254,269 |
| Apr 24, 2025 | 43.13 | 44.06 | 42.99 | 43.96 | 43.21 | 2.47% | 101,033 |
| Apr 23, 2025 | 43.40 | 43.70 | 42.82 | 42.90 | 42.17 | 2.09% | 327,098 |
| Apr 22, 2025 | 41.47 | 42.33 | 41.38 | 42.02 | 41.30 | 2.46% | 255,327 |
| Apr 21, 2025 | 41.52 | 41.60 | 40.55 | 41.01 | 40.31 | -2.38% | 211,656 |
| Apr 17, 2025 | 42.33 | 42.33 | 41.75 | 42.01 | 41.29 | - | 270,103 |
| Apr 16, 2025 | 42.46 | 42.73 | 41.42 | 42.01 | 41.29 | -2.73% | 206,304 |
| Apr 15, 2025 | 43.28 | 43.51 | 43.06 | 43.19 | 42.45 | 0.14% | 105,842 |
| Apr 14, 2025 | 43.65 | 43.86 | 42.77 | 43.13 | 42.39 | 0.70% | 225,710 |
| Apr 11, 2025 | 42.13 | 42.91 | 41.69 | 42.83 | 42.10 | 1.66% | 201,388 |
| Apr 10, 2025 | 42.91 | 42.94 | 41.00 | 42.13 | 41.41 | -3.99% | 562,196 |