Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
51.22
+0.49 (0.97%)
At close: Nov 21, 2025, 4:00 PM EST
51.40
+0.18 (0.35%)
After-hours: Nov 21, 2025, 7:57 PM EST
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 50.90 | 51.58 | 50.56 | 51.22 | 51.22 | 0.97% | 522,507 |
| Nov 20, 2025 | 52.23 | 52.35 | 50.67 | 50.73 | 50.73 | -1.42% | 1,078,937 |
| Nov 19, 2025 | 51.33 | 51.78 | 51.16 | 51.46 | 51.46 | 0.33% | 862,085 |
| Nov 18, 2025 | 51.43 | 51.60 | 50.94 | 51.29 | 51.29 | -0.74% | 587,518 |
| Nov 17, 2025 | 52.00 | 52.22 | 51.43 | 51.67 | 51.67 | -0.83% | 781,704 |
| Nov 14, 2025 | 51.52 | 52.33 | 51.48 | 52.10 | 52.10 | 0.02% | 572,199 |
| Nov 13, 2025 | 52.66 | 52.66 | 51.99 | 52.09 | 52.09 | -1.34% | 664,145 |
| Nov 12, 2025 | 52.90 | 52.90 | 52.67 | 52.80 | 52.80 | 0.06% | 550,978 |
| Nov 11, 2025 | 52.56 | 52.81 | 52.52 | 52.77 | 52.77 | 0.19% | 410,712 |
| Nov 10, 2025 | 52.45 | 52.72 | 52.28 | 52.67 | 52.67 | 1.33% | 587,582 |
| Nov 7, 2025 | 51.79 | 51.98 | 51.31 | 51.98 | 51.98 | 0.12% | 584,542 |
| Nov 6, 2025 | 52.37 | 52.43 | 51.81 | 51.92 | 51.92 | -0.93% | 931,450 |
| Nov 5, 2025 | 52.24 | 52.62 | 52.18 | 52.41 | 52.41 | 0.31% | 1,232,125 |
| Nov 4, 2025 | 52.31 | 52.54 | 52.20 | 52.25 | 52.25 | -0.93% | 674,089 |
| Nov 3, 2025 | 52.90 | 52.94 | 52.52 | 52.74 | 52.74 | -0.55% | 561,003 |
| Oct 31, 2025 | 53.27 | 53.27 | 52.85 | 53.03 | 52.65 | 0.25% | 542,023 |
| Oct 30, 2025 | 53.16 | 53.25 | 52.87 | 52.90 | 52.53 | -0.82% | 473,606 |
| Oct 29, 2025 | 53.49 | 53.50 | 53.08 | 53.34 | 52.96 | -0.02% | 929,848 |
| Oct 28, 2025 | 53.39 | 53.47 | 53.20 | 53.35 | 52.97 | 0.21% | 1,030,418 |
| Oct 27, 2025 | 53.21 | 53.26 | 53.06 | 53.24 | 52.86 | 0.97% | 459,837 |
| Oct 24, 2025 | 52.64 | 52.81 | 52.64 | 52.73 | 52.36 | 0.61% | 592,225 |
| Oct 23, 2025 | 52.27 | 52.48 | 52.14 | 52.41 | 52.04 | 0.54% | 645,246 |
| Oct 22, 2025 | 52.44 | 52.44 | 51.82 | 52.13 | 51.76 | -0.44% | 563,362 |
| Oct 21, 2025 | 52.36 | 52.46 | 52.24 | 52.36 | 51.99 | 0.02% | 747,858 |
| Oct 20, 2025 | 52.09 | 52.40 | 52.09 | 52.35 | 51.98 | 1.02% | 464,345 |
| Oct 17, 2025 | 51.44 | 51.93 | 51.42 | 51.82 | 51.45 | 0.47% | 472,316 |
| Oct 16, 2025 | 52.00 | 52.07 | 51.33 | 51.58 | 51.21 | -0.54% | 504,015 |
| Oct 15, 2025 | 52.00 | 52.19 | 51.45 | 51.86 | 51.49 | 0.39% | 572,279 |
| Oct 14, 2025 | 51.25 | 51.92 | 51.08 | 51.66 | 51.29 | -0.23% | 562,383 |
| Oct 13, 2025 | 51.60 | 51.86 | 51.53 | 51.78 | 51.41 | 1.39% | 474,418 |
| Oct 10, 2025 | 52.28 | 52.37 | 51.04 | 51.07 | 50.71 | -2.16% | 626,111 |
| Oct 9, 2025 | 52.36 | 52.37 | 52.08 | 52.20 | 51.83 | -0.17% | 371,886 |
| Oct 8, 2025 | 52.13 | 52.30 | 52.08 | 52.29 | 51.92 | 0.46% | 444,969 |
| Oct 7, 2025 | 52.29 | 52.30 | 51.94 | 52.05 | 51.68 | -0.33% | 651,364 |
| Oct 6, 2025 | 52.23 | 52.26 | 52.08 | 52.22 | 51.85 | 0.31% | 518,848 |
| Oct 3, 2025 | 52.12 | 52.24 | 51.99 | 52.06 | 51.69 | 0.06% | 553,925 |
| Oct 2, 2025 | 52.15 | 52.15 | 51.90 | 52.03 | 51.66 | 0.04% | 522,304 |
| Oct 1, 2025 | 51.76 | 52.05 | 51.67 | 52.01 | 51.64 | -0.42% | 486,701 |
| Sep 30, 2025 | 52.09 | 52.26 | 51.97 | 52.23 | 51.49 | 0.31% | 695,743 |
| Sep 29, 2025 | 52.20 | 52.20 | 51.97 | 52.07 | 51.34 | 0.19% | 461,973 |
| Sep 26, 2025 | 51.83 | 51.99 | 51.71 | 51.97 | 51.24 | 0.48% | 957,029 |
| Sep 25, 2025 | 51.78 | 51.80 | 51.47 | 51.72 | 50.99 | -0.35% | 578,523 |
| Sep 24, 2025 | 52.12 | 52.12 | 51.79 | 51.90 | 51.17 | -0.19% | 442,462 |
| Sep 23, 2025 | 52.21 | 52.26 | 51.91 | 52.00 | 51.27 | -0.38% | 537,367 |
| Sep 22, 2025 | 51.97 | 52.22 | 51.95 | 52.20 | 51.46 | 0.31% | 560,480 |
| Sep 19, 2025 | 52.00 | 52.05 | 51.84 | 52.04 | 51.31 | 0.35% | 400,994 |
| Sep 18, 2025 | 51.91 | 51.98 | 51.74 | 51.86 | 51.13 | 0.33% | 521,278 |
| Sep 17, 2025 | 51.73 | 51.82 | 51.40 | 51.69 | 50.96 | -0.02% | 684,089 |
| Sep 16, 2025 | 51.82 | 51.82 | 51.65 | 51.70 | 50.97 | -0.12% | 563,679 |
| Sep 15, 2025 | 51.74 | 51.78 | 51.68 | 51.76 | 51.03 | 0.37% | 556,860 |