Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
50.19
-0.03 (-0.06%)
At close: Aug 7, 2025, 4:00 PM
50.29
+0.10 (0.20%)
After-hours: Aug 7, 2025, 7:31 PM EDT
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 50.50 | 50.50 | 49.97 | 50.19 | 50.19 | -0.06% | 430,092 |
| Aug 6, 2025 | 49.99 | 50.25 | 49.90 | 50.22 | 50.22 | 0.62% | 264,898 |
| Aug 5, 2025 | 50.24 | 50.24 | 49.79 | 49.91 | 49.91 | -0.38% | 283,093 |
| Aug 4, 2025 | 49.59 | 50.10 | 49.59 | 50.10 | 50.10 | 1.36% | 444,635 |
| Aug 1, 2025 | 49.83 | 49.83 | 49.24 | 49.43 | 49.43 | -2.10% | 425,957 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.39 | 50.49 | 50.13 | -0.28% | 654,934 |
| Jul 30, 2025 | 50.71 | 50.77 | 50.42 | 50.63 | 50.27 | -0.06% | 696,845 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.60 | 50.66 | 50.30 | -0.22% | 394,727 |
| Jul 28, 2025 | 50.81 | 50.83 | 50.67 | 50.77 | 50.41 | 0.04% | 379,690 |
| Jul 25, 2025 | 50.67 | 50.79 | 50.63 | 50.75 | 50.39 | 0.32% | 284,265 |
| Jul 24, 2025 | 50.62 | 50.69 | 50.56 | 50.59 | 50.23 | 0.04% | 242,810 |
| Jul 23, 2025 | 50.49 | 50.65 | 50.30 | 50.57 | 50.21 | 0.62% | 294,379 |
| Jul 22, 2025 | 50.17 | 50.30 | 50.05 | 50.26 | 49.90 | 0.04% | 236,631 |
| Jul 21, 2025 | 50.26 | 50.41 | 50.20 | 50.24 | 49.88 | 0.14% | 347,290 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.08 | 50.17 | 49.81 | - | 218,865 |
| Jul 17, 2025 | 50.00 | 50.25 | 49.94 | 50.17 | 49.81 | 0.48% | 228,248 |
| Jul 16, 2025 | 49.93 | 49.95 | 49.53 | 49.93 | 49.57 | 0.28% | 480,456 |
| Jul 15, 2025 | 50.09 | 50.12 | 49.78 | 49.79 | 49.43 | -0.30% | 748,696 |
| Jul 14, 2025 | 49.93 | 49.99 | 49.77 | 49.94 | 49.58 | 0.14% | 993,800 |
| Jul 11, 2025 | 49.92 | 49.94 | 49.75 | 49.87 | 49.51 | -0.26% | 288,681 |
| Jul 10, 2025 | 49.93 | 50.06 | 49.82 | 50.00 | 49.64 | 0.22% | 260,756 |
| Jul 9, 2025 | 49.88 | 49.93 | 49.70 | 49.89 | 49.53 | 0.46% | 194,764 |
| Jul 8, 2025 | 49.79 | 49.79 | 49.58 | 49.66 | 49.30 | 0.04% | 269,582 |
| Jul 7, 2025 | 49.86 | 49.86 | 49.47 | 49.64 | 49.28 | -0.54% | 305,295 |
| Jul 3, 2025 | 49.79 | 49.95 | 49.74 | 49.91 | 49.55 | 0.56% | 250,328 |
| Jul 2, 2025 | 49.46 | 49.64 | 49.35 | 49.63 | 49.27 | 0.32% | 196,984 |
| Jul 1, 2025 | 49.47 | 49.52 | 49.35 | 49.47 | 49.11 | -0.70% | 192,343 |
| Jun 30, 2025 | 49.87 | 49.88 | 49.64 | 49.82 | 49.11 | 0.30% | 520,141 |
| Jun 27, 2025 | 49.57 | 49.73 | 49.41 | 49.67 | 48.97 | 0.40% | 219,485 |
| Jun 26, 2025 | 49.46 | 49.49 | 49.27 | 49.47 | 48.77 | 0.59% | 232,250 |
| Jun 25, 2025 | 49.34 | 49.34 | 49.10 | 49.18 | 48.48 | 0.02% | 407,586 |
| Jun 24, 2025 | 49.06 | 49.22 | 48.97 | 49.17 | 48.47 | 0.88% | 312,777 |
| Jun 23, 2025 | 48.44 | 48.76 | 48.20 | 48.74 | 48.05 | 0.83% | 234,036 |
| Jun 20, 2025 | 48.60 | 48.67 | 48.25 | 48.34 | 47.65 | -0.17% | 173,761 |
| Jun 18, 2025 | 48.50 | 48.63 | 48.34 | 48.42 | 47.73 | 0.04% | 332,289 |
| Jun 17, 2025 | 48.62 | 48.66 | 48.33 | 48.40 | 47.71 | -0.60% | 148,956 |
| Jun 16, 2025 | 48.52 | 48.83 | 48.52 | 48.69 | 48.00 | 0.74% | 205,593 |
| Jun 13, 2025 | 48.44 | 48.64 | 48.24 | 48.33 | 47.64 | -0.88% | 315,197 |
| Jun 12, 2025 | 48.53 | 48.79 | 48.46 | 48.76 | 48.07 | 0.31% | 230,973 |
| Jun 11, 2025 | 48.72 | 48.87 | 48.49 | 48.61 | 47.92 | -0.23% | 402,873 |
| Jun 10, 2025 | 48.57 | 48.72 | 48.46 | 48.72 | 48.03 | 0.45% | 166,913 |
| Jun 9, 2025 | 48.55 | 48.60 | 48.41 | 48.50 | 47.81 | 0.08% | 272,472 |
| Jun 6, 2025 | 48.51 | 48.57 | 48.29 | 48.46 | 47.77 | 0.87% | 288,877 |
| Jun 5, 2025 | 48.38 | 48.42 | 47.91 | 48.04 | 47.36 | -0.39% | 281,000 |
| Jun 4, 2025 | 48.27 | 48.35 | 48.20 | 48.23 | 47.55 | - | 151,418 |
| Jun 3, 2025 | 48.02 | 48.30 | 47.94 | 48.23 | 47.55 | 0.46% | 179,021 |
| Jun 2, 2025 | 47.73 | 48.01 | 47.50 | 48.01 | 47.33 | -0.23% | 145,477 |
| May 30, 2025 | 48.11 | 48.20 | 47.72 | 48.12 | 47.10 | 0.04% | 207,809 |
| May 29, 2025 | 48.39 | 48.44 | 47.87 | 48.10 | 47.09 | 0.17% | 1,216,214 |
| May 28, 2025 | 48.28 | 48.30 | 47.94 | 48.02 | 47.01 | -0.41% | 164,512 |