Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)

GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	52.44	52.59	51.84	52.28	52.28	0.25%	590,638
Feb 10, 2026	52.40	52.53	52.11	52.15	52.15	-0.42%	626,111
Feb 9, 2026	51.85	52.49	51.64	52.37	52.37	0.81%	1,003,314
Feb 6, 2026	51.30	52.10	51.09	51.95	51.95	2.02%	1,049,945
Feb 5, 2026	51.26	51.52	50.70	50.92	50.92	-1.36%	1,425,745
Feb 4, 2026	52.32	52.34	51.17	51.62	51.62	-1.54%	1,666,420
Feb 3, 2026	53.30	53.30	52.00	52.43	52.43	-1.35%	1,423,622
Feb 2, 2026	52.67	53.29	52.53	53.15	53.15	-0.23%	851,210
Jan 30, 2026	53.64	53.69	53.08	53.27	52.80	-0.93%	1,194,724
Jan 29, 2026	53.92	53.96	52.94	53.77	53.30	-0.32%	1,359,949
Jan 28, 2026	54.04	54.15	53.84	53.94	53.47	0.20%	985,237
Jan 27, 2026	53.73	53.88	53.59	53.83	53.36	0.71%	1,350,155
Jan 26, 2026	53.28	53.58	53.20	53.45	52.98	0.34%	1,052,460
Jan 23, 2026	52.98	53.43	52.94	53.27	52.80	0.36%	812,123
Jan 22, 2026	53.18	53.18	52.85	53.08	52.62	0.70%	819,647
Jan 21, 2026	52.13	53.01	52.06	52.71	52.25	1.21%	1,294,085
Jan 20, 2026	52.29	52.61	52.01	52.08	51.62	-1.85%	1,719,367
Jan 16, 2026	53.31	53.35	52.90	53.06	52.60	-0.02%	783,012
Jan 15, 2026	53.31	53.42	53.01	53.07	52.61	0.34%	915,813
Jan 14, 2026	53.14	53.14	52.53	52.89	52.43	-0.81%	1,248,209
Jan 13, 2026	53.38	53.50	53.16	53.32	52.85	-0.11%	833,416
Jan 12, 2026	53.06	53.48	53.03	53.38	52.91	0.09%	1,258,312
Jan 9, 2026	52.96	53.41	52.78	53.33	52.86	0.81%	1,068,500
Jan 8, 2026	53.04	53.07	52.69	52.90	52.44	-0.41%	1,130,102
Jan 7, 2026	53.13	53.37	53.03	53.12	52.66	0.08%	1,079,929
Jan 6, 2026	52.77	53.11	52.73	53.08	52.62	0.74%	1,305,125
Jan 5, 2026	52.85	52.88	52.59	52.69	52.23	0.73%	1,651,094
Jan 2, 2026	52.79	52.98	52.09	52.31	51.85	-1.06%	1,320,277
Dec 31, 2025	53.26	53.26	52.86	52.87	51.95	-0.66%	1,355,598
Dec 30, 2025	53.26	53.41	53.21	53.22	52.29	-0.19%	1,104,689
Dec 29, 2025	53.25	53.43	53.16	53.32	52.39	-0.36%	1,385,842
Dec 26, 2025	53.55	53.59	53.45	53.51	52.58	-0.02%	1,282,140
Dec 24, 2025	53.37	53.52	53.34	53.52	52.59	0.28%	576,696
Dec 23, 2025	53.11	53.38	53.06	53.37	52.44	0.40%	842,785
Dec 22, 2025	53.32	53.38	53.05	53.16	52.23	0.42%	921,870
Dec 19, 2025	52.51	52.96	52.51	52.94	52.02	1.15%	729,587
Dec 18, 2025	52.36	52.60	52.15	52.34	51.43	1.38%	752,383
Dec 17, 2025	52.57	52.60	51.62	51.63	50.73	-1.68%	943,882
Dec 16, 2025	52.23	52.62	52.12	52.51	51.60	0.21%	862,366
Dec 15, 2025	52.91	52.93	52.28	52.40	51.49	-0.38%	836,512
Dec 12, 2025	53.20	53.26	52.40	52.60	51.68	-1.48%	973,343
Dec 11, 2025	53.28	53.40	52.85	53.39	52.46	-0.21%	860,588
Dec 10, 2025	53.23	53.61	53.05	53.50	52.57	0.32%	725,431
Dec 9, 2025	53.18	53.36	53.09	53.33	52.40	0.15%	961,077
Dec 8, 2025	53.42	53.53	53.09	53.25	52.32	-0.17%	1,003,521
Dec 5, 2025	53.22	53.53	53.21	53.34	52.41	0.36%	990,122
Dec 4, 2025	53.26	53.26	52.95	53.15	52.22	-0.04%	524,755
Dec 3, 2025	52.91	53.22	52.79	53.17	52.24	0.21%	687,230
Dec 2, 2025	52.88	53.15	52.75	53.06	52.14	0.68%	754,564
Dec 1, 2025	52.52	52.88	52.40	52.70	51.78	-1.18%	868,974

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.