Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)

GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.23	58.38	58.01	58.12	58.12	0.41%	1,112,429
May 21, 2026	57.55	58.04	57.39	57.88	57.88	0.17%	1,197,638
May 20, 2026	57.30	57.80	57.19	57.78	57.78	1.30%	1,070,424
May 19, 2026	56.91	57.33	56.61	57.04	57.04	-0.40%	858,815
May 18, 2026	57.68	58.01	56.83	57.27	57.27	-0.49%	1,435,371
May 15, 2026	57.53	57.92	57.28	57.55	57.55	-1.10%	1,040,229
May 14, 2026	57.90	58.31	57.82	58.19	58.19	0.62%	1,362,914
May 13, 2026	57.51	57.94	57.20	57.83	57.83	0.84%	1,294,418
May 12, 2026	57.45	57.52	56.66	57.35	57.35	-0.69%	1,513,667
May 11, 2026	57.55	57.81	57.44	57.75	57.75	0.31%	1,622,307
May 8, 2026	56.90	57.57	56.87	57.57	57.57	1.75%	1,775,782
May 7, 2026	56.67	56.94	56.37	56.58	56.58	0.02%	1,309,674
May 6, 2026	56.16	56.60	56.04	56.57	56.57	1.51%	1,871,464
May 5, 2026	55.50	55.80	55.47	55.73	55.73	1.02%	1,184,644
May 4, 2026	55.23	55.40	54.91	55.17	55.17	-0.11%	1,207,593
May 1, 2026	54.90	55.33	54.90	55.23	55.23	0.77%	1,224,369
Apr 30, 2026	55.15	55.35	54.62	55.29	54.81	0.73%	1,779,094
Apr 29, 2026	54.80	54.89	54.56	54.89	54.41	0.49%	1,174,987
Apr 28, 2026	54.60	54.75	54.36	54.62	54.14	-0.78%	1,333,477
Apr 27, 2026	55.02	55.07	54.81	55.05	54.57	0.04%	1,534,464
Apr 24, 2026	54.62	55.06	54.53	55.03	54.55	1.53%	1,678,856
Apr 23, 2026	54.31	54.54	53.79	54.20	53.73	-0.40%	1,301,336
Apr 22, 2026	54.09	54.43	53.98	54.42	53.94	1.34%	1,197,287
Apr 21, 2026	53.95	54.09	53.55	53.70	53.23	-0.33%	825,241
Apr 20, 2026	53.89	53.96	53.57	53.88	53.41	-0.20%	970,057
Apr 17, 2026	53.82	54.06	53.69	53.99	53.52	0.97%	1,357,327
Apr 16, 2026	53.37	53.56	53.12	53.47	53.00	0.38%	1,109,166
Apr 15, 2026	52.75	53.28	52.68	53.27	52.80	1.10%	1,153,379
Apr 14, 2026	52.19	52.69	52.18	52.69	52.23	1.37%	1,326,286
Apr 13, 2026	51.47	51.99	51.35	51.98	51.53	0.89%	1,169,831
Apr 10, 2026	51.52	51.69	51.42	51.52	51.07	0.12%	707,698
Apr 9, 2026	51.14	51.48	50.97	51.46	51.01	0.55%	900,779
Apr 8, 2026	51.34	51.34	50.87	51.18	50.73	2.48%	1,084,313
Apr 7, 2026	49.70	49.94	49.16	49.94	49.50	0.04%	642,165
Apr 6, 2026	49.73	50.05	49.62	49.92	49.48	0.48%	964,641
Apr 2, 2026	48.79	49.70	48.66	49.68	49.25	0.18%	719,601
Apr 1, 2026	49.46	49.85	49.32	49.59	49.16	1.08%	1,071,562
Mar 31, 2026	48.55	49.58	48.43	49.49	48.63	3.19%	1,436,362
Mar 30, 2026	48.60	48.72	47.72	47.96	47.13	-0.64%	1,340,810
Mar 27, 2026	49.00	49.02	48.18	48.27	47.43	-1.87%	1,580,537
Mar 26, 2026	50.01	50.05	49.17	49.19	48.33	-2.27%	1,325,635
Mar 25, 2026	50.50	50.61	50.16	50.33	49.45	0.64%	900,416
Mar 24, 2026	50.16	50.31	49.85	50.01	49.14	-0.62%	798,729
Mar 23, 2026	50.47	50.84	50.15	50.32	49.44	1.17%	1,156,497
Mar 20, 2026	50.50	50.55	49.47	49.74	48.87	-1.80%	1,044,079
Mar 19, 2026	50.41	50.83	50.14	50.65	49.77	-0.24%	794,838
Mar 18, 2026	51.31	51.40	50.75	50.77	49.89	-1.24%	899,570
Mar 17, 2026	51.34	51.57	51.29	51.41	50.52	0.45%	627,996
Mar 16, 2026	51.06	51.41	51.05	51.18	50.29	1.15%	756,150
Mar 13, 2026	51.12	51.35	50.51	50.60	49.72	-0.55%	982,871

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.