Goldman Sachs S&P 500 Premium Income ETF (GPIX)

GPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	52.64	52.73	52.31	52.53	52.53	-0.51%	691,308
Dec 31, 2025	53.09	53.12	52.78	52.80	52.80	-0.58%	642,111
Dec 30, 2025	53.12	53.19	53.08	53.11	53.11	-0.08%	727,980
Dec 29, 2025	53.15	53.20	53.04	53.15	53.15	-0.24%	643,071
Dec 26, 2025	53.29	53.34	53.22	53.28	53.28	-	513,703
Dec 24, 2025	53.14	53.30	53.13	53.28	53.28	0.28%	453,252
Dec 23, 2025	52.88	53.16	52.85	53.13	53.13	0.32%	1,166,126
Dec 22, 2025	52.87	52.99	52.81	52.96	52.96	0.57%	703,303
Dec 19, 2025	52.39	52.68	52.39	52.66	52.66	0.82%	568,891
Dec 18, 2025	52.35	52.50	52.12	52.23	52.23	0.67%	735,805
Dec 17, 2025	52.43	52.45	51.85	51.88	51.88	-0.90%	934,854
Dec 16, 2025	52.38	52.48	52.11	52.35	52.35	-0.25%	629,206
Dec 15, 2025	52.76	52.76	52.36	52.48	52.48	-0.08%	566,945
Dec 12, 2025	52.90	52.95	52.34	52.52	52.52	-0.83%	619,301
Dec 11, 2025	52.73	52.96	52.53	52.96	52.96	0.19%	758,315
Dec 10, 2025	52.50	52.94	52.45	52.86	52.86	0.55%	556,044
Dec 9, 2025	52.57	52.70	52.54	52.57	52.57	-0.08%	492,858
Dec 8, 2025	52.74	52.74	52.46	52.61	52.61	-0.19%	770,632
Dec 5, 2025	52.71	52.85	52.64	52.71	52.71	0.15%	909,405
Dec 4, 2025	52.68	52.68	52.43	52.63	52.63	0.08%	730,789
Dec 3, 2025	52.40	52.65	52.34	52.59	52.59	0.29%	734,493
Dec 2, 2025	52.47	52.58	52.30	52.44	52.44	0.15%	681,459
Dec 1, 2025	52.40	52.53	52.26	52.36	52.36	-1.08%	439,041
Nov 28, 2025	52.84	52.94	52.75	52.93	52.56	0.49%	431,824
Nov 26, 2025	52.53	52.79	52.48	52.67	52.30	0.61%	646,688
Nov 25, 2025	51.90	52.42	51.60	52.35	51.98	0.83%	617,431
Nov 24, 2025	51.49	51.99	51.40	51.92	51.55	1.37%	561,468
Nov 21, 2025	50.90	51.58	50.56	51.22	50.86	0.97%	522,769
Nov 20, 2025	52.23	52.35	50.67	50.73	50.37	-1.42%	1,079,089
Nov 19, 2025	51.33	51.78	51.16	51.46	51.10	0.33%	862,085
Nov 18, 2025	51.43	51.60	50.94	51.29	50.93	-0.74%	587,518
Nov 17, 2025	52.00	52.22	51.43	51.67	51.30	-0.83%	781,704
Nov 14, 2025	51.52	52.33	51.48	52.10	51.73	0.02%	572,199
Nov 13, 2025	52.66	52.66	51.99	52.09	51.72	-1.34%	664,145
Nov 12, 2025	52.90	52.90	52.67	52.80	52.43	0.06%	550,978
Nov 11, 2025	52.56	52.81	52.52	52.77	52.40	0.19%	410,712
Nov 10, 2025	52.45	52.72	52.28	52.67	52.30	1.33%	587,582
Nov 7, 2025	51.79	51.98	51.31	51.98	51.61	0.12%	584,542
Nov 6, 2025	52.37	52.43	51.81	51.92	51.55	-0.93%	931,450
Nov 5, 2025	52.24	52.62	52.18	52.41	52.04	0.31%	1,232,125
Nov 4, 2025	52.31	52.54	52.20	52.25	51.88	-0.93%	674,089
Nov 3, 2025	52.90	52.94	52.52	52.74	52.37	-0.55%	561,003
Oct 31, 2025	53.27	53.27	52.85	53.03	52.28	0.25%	542,023
Oct 30, 2025	53.16	53.25	52.87	52.90	52.15	-0.82%	473,606
Oct 29, 2025	53.49	53.50	53.08	53.34	52.59	-0.02%	929,848
Oct 28, 2025	53.39	53.47	53.20	53.35	52.60	0.21%	1,030,418
Oct 27, 2025	53.21	53.26	53.06	53.24	52.49	0.97%	459,837
Oct 24, 2025	52.64	52.81	52.64	52.73	51.99	0.61%	592,225
Oct 23, 2025	52.27	52.48	52.14	52.41	51.67	0.54%	645,246
Oct 22, 2025	52.44	52.44	51.82	52.13	51.39	-0.44%	563,362

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.