Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
54.36
+0.29 (0.54%)
At close: Oct 28, 2025, 4:00 PM EDT
54.44
+0.08 (0.15%)
After-hours: Oct 28, 2025, 7:59 PM EDT
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 54.24 | 54.49 | 54.12 | 54.36 | 54.36 | 0.54% | 792,002 |
| Oct 27, 2025 | 53.82 | 54.10 | 53.77 | 54.07 | 54.07 | 1.41% | 997,938 |
| Oct 24, 2025 | 53.30 | 53.42 | 53.20 | 53.32 | 53.32 | 0.81% | 833,993 |
| Oct 23, 2025 | 52.50 | 52.93 | 52.47 | 52.89 | 52.89 | 0.72% | 522,609 |
| Oct 22, 2025 | 52.90 | 52.90 | 52.09 | 52.51 | 52.51 | -0.74% | 608,557 |
| Oct 21, 2025 | 52.93 | 53.00 | 52.76 | 52.90 | 52.90 | -0.06% | 517,508 |
| Oct 20, 2025 | 52.60 | 52.98 | 52.57 | 52.93 | 52.93 | 1.15% | 527,868 |
| Oct 17, 2025 | 51.91 | 52.43 | 51.77 | 52.33 | 52.33 | 0.58% | 526,872 |
| Oct 16, 2025 | 52.42 | 52.59 | 51.70 | 52.03 | 52.03 | -0.25% | 431,643 |
| Oct 15, 2025 | 52.33 | 52.49 | 51.74 | 52.16 | 52.16 | 0.48% | 472,137 |
| Oct 14, 2025 | 51.64 | 52.21 | 51.30 | 51.91 | 51.91 | -0.61% | 560,400 |
| Oct 13, 2025 | 52.03 | 52.27 | 51.85 | 52.23 | 52.23 | 1.87% | 586,225 |
| Oct 10, 2025 | 52.78 | 52.86 | 51.23 | 51.27 | 51.27 | -2.70% | 1,169,510 |
| Oct 9, 2025 | 52.76 | 52.76 | 52.48 | 52.69 | 52.69 | -0.09% | 563,118 |
| Oct 8, 2025 | 52.38 | 52.74 | 52.36 | 52.74 | 52.74 | 0.86% | 675,045 |
| 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 |