Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
53.03
+0.13 (0.25%)
At close: Oct 31, 2025, 4:00 PM EDT
53.45
+0.42 (0.79%)
After-hours: Oct 31, 2025, 7:55 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.27 | 53.27 | 52.85 | 53.03 | 53.03 | 0.25% | 506,848 |
| Oct 30, 2025 | 53.16 | 53.25 | 52.87 | 52.90 | 52.90 | -0.82% | 473,606 |
| Oct 29, 2025 | 53.49 | 53.50 | 53.08 | 53.34 | 53.34 | -0.02% | 929,848 |
| Oct 28, 2025 | 53.39 | 53.47 | 53.20 | 53.35 | 53.35 | 0.21% | 1,030,418 |
| Oct 27, 2025 | 53.21 | 53.26 | 53.06 | 53.24 | 53.24 | 0.97% | 459,837 |
| Oct 24, 2025 | 52.64 | 52.81 | 52.64 | 52.73 | 52.73 | 0.61% | 592,225 |
| Oct 23, 2025 | 52.27 | 52.48 | 52.14 | 52.41 | 52.41 | 0.54% | 645,246 |
| Oct 22, 2025 | 52.44 | 52.44 | 51.82 | 52.13 | 52.13 | -0.44% | 563,362 |
| Oct 21, 2025 | 52.36 | 52.46 | 52.24 | 52.36 | 52.36 | 0.02% | 747,858 |
| Oct 20, 2025 | 52.09 | 52.40 | 52.09 | 52.35 | 52.35 | 1.02% | 464,345 |
| Oct 17, 2025 | 51.44 | 51.93 | 51.42 | 51.82 | 51.82 | 0.47% | 472,316 |
| Oct 16, 2025 | 52.00 | 52.07 | 51.33 | 51.58 | 51.58 | -0.54% | 504,015 |
| Oct 15, 2025 | 52.00 | 52.19 | 51.45 | 51.86 | 51.86 | 0.39% | 572,279 |
| Oct 14, 2025 | 51.25 | 51.92 | 51.08 | 51.66 | 51.66 | -0.23% | 562,383 |
| Oct 13, 2025 | 51.60 | 51.86 | 51.53 | 51.78 | 51.78 | 1.39% | 474,418 |
| Oct 10, 2025 | 52.28 | 52.37 | 51.04 | 51.07 | 51.07 | -2.16% | 626,111 |
| Oct 9, 2025 | 52.36 | 52.37 | 52.08 | 52.20 | 52.20 | -0.17% | 371,886 |
| Oct 8, 2025 | 52.13 | 52.30 | 52.08 | 52.29 | 52.29 | 0.46% | 444,969 |
| Oct 7, 2025 | 52.29 | 52.30 | 51.94 | 52.05 | 52.05 | -0.33% | 651,364 |
| Oct 6, 2025 | 52.23 | 52.26 | 52.08 | 52.22 | 52.22 | 0.31% | 518,848 |
| Oct 3, 2025 | 52.12 | 52.24 | 51.99 | 52.06 | 52.06 | 0.06% | 553,925 |
| Oct 2, 2025 | 52.15 | 52.15 | 51.90 | 52.03 | 52.03 | 0.04% | 522,304 |
| Oct 1, 2025 | 51.76 | 52.05 | 51.67 | 52.01 | 52.01 | -0.42% | 486,701 |
| Sep 30, 2025 | 52.09 | 52.26 | 51.97 | 52.23 | 51.86 | 0.31% | 695,743 |
| Sep 29, 2025 | 52.20 | 52.20 | 51.97 | 52.07 | 51.70 | 0.19% | 461,973 |
| Sep 26, 2025 | 51.83 | 51.99 | 51.71 | 51.97 | 51.60 | 0.48% | 957,029 |
| Sep 25, 2025 | 51.78 | 51.80 | 51.47 | 51.72 | 51.36 | -0.35% | 578,523 |
| Sep 24, 2025 | 52.12 | 52.12 | 51.79 | 51.90 | 51.53 | -0.19% | 442,462 |
| Sep 23, 2025 | 52.21 | 52.26 | 51.91 | 52.00 | 51.63 | -0.38% | 537,367 |
| Sep 22, 2025 | 51.97 | 52.22 | 51.95 | 52.20 | 51.83 | 0.31% | 560,480 |
| Sep 19, 2025 | 52.00 | 52.05 | 51.84 | 52.04 | 51.67 | 0.35% | 400,994 |
| Sep 18, 2025 | 51.91 | 51.98 | 51.74 | 51.86 | 51.50 | 0.33% | 521,278 |
| Sep 17, 2025 | 51.73 | 51.82 | 51.40 | 51.69 | 51.33 | -0.02% | 684,089 |
| Sep 16, 2025 | 51.82 | 51.82 | 51.65 | 51.70 | 51.34 | -0.12% | 563,679 |
| Sep 15, 2025 | 51.74 | 51.78 | 51.68 | 51.76 | 51.40 | 0.37% | 556,860 |
| Sep 12, 2025 | 51.61 | 51.64 | 51.54 | 51.57 | 51.21 | - | 764,453 |
| Sep 11, 2025 | 51.39 | 51.60 | 51.33 | 51.57 | 51.21 | 0.59% | 375,334 |
| Sep 10, 2025 | 51.38 | 51.39 | 51.17 | 51.27 | 50.91 | 0.22% | 382,365 |
| Sep 9, 2025 | 51.11 | 51.18 | 50.96 | 51.16 | 50.80 | 0.24% | 307,843 |
| Sep 8, 2025 | 51.12 | 51.15 | 50.97 | 51.04 | 50.68 | 0.14% | 396,468 |
| Sep 5, 2025 | 51.30 | 51.30 | 50.73 | 50.97 | 50.61 | -0.16% | 330,838 |
| Sep 4, 2025 | 50.83 | 51.05 | 50.69 | 51.05 | 50.69 | 0.65% | 464,993 |
| Sep 3, 2025 | 50.75 | 50.75 | 50.51 | 50.72 | 50.36 | 0.50% | 471,147 |
| Sep 2, 2025 | 50.31 | 50.48 | 50.08 | 50.47 | 50.11 | -1.27% | 870,773 |
| Aug 29, 2025 | 51.29 | 51.32 | 51.01 | 51.12 | 50.40 | -0.41% | 302,721 |
| Aug 28, 2025 | 51.27 | 51.36 | 51.13 | 51.33 | 50.61 | 0.27% | 367,096 |
| Aug 27, 2025 | 51.09 | 51.24 | 51.06 | 51.19 | 50.47 | 0.14% | 290,759 |
| Aug 26, 2025 | 50.97 | 51.13 | 50.88 | 51.12 | 50.40 | 0.33% | 417,253 |
| Aug 25, 2025 | 51.06 | 51.09 | 50.90 | 50.95 | 50.23 | -0.27% | 465,479 |
| Aug 22, 2025 | 50.68 | 51.14 | 50.56 | 51.09 | 50.37 | 1.25% | 257,279 |