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

GPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	52.07	52.41	51.92	52.29	52.29	0.65%	931,370
Mar 3, 2026	51.67	52.08	51.16	51.95	51.95	-0.78%	1,036,742
Mar 2, 2026	51.85	52.49	51.82	52.36	52.36	-0.66%	610,634
Feb 27, 2026	52.54	52.72	52.38	52.71	52.34	-0.36%	1,162,541
Feb 26, 2026	53.12	53.12	52.57	52.90	52.53	-0.41%	756,965
Feb 25, 2026	53.00	53.15	52.92	53.12	52.75	0.68%	723,480
Feb 24, 2026	52.39	52.80	52.22	52.76	52.39	0.71%	744,044
Feb 23, 2026	52.86	52.87	52.23	52.39	52.02	-0.91%	859,620
Feb 20, 2026	52.37	52.87	52.34	52.87	52.50	0.78%	553,234
Feb 19, 2026	52.52	52.60	52.30	52.46	52.09	-0.27%	619,962
Feb 18, 2026	52.50	52.79	52.39	52.60	52.23	0.46%	449,185
Feb 17, 2026	52.22	52.49	51.84	52.36	51.99	0.19%	754,737
Feb 13, 2026	52.31	52.57	51.96	52.26	51.89	0.06%	552,132
Feb 12, 2026	53.08	53.13	52.16	52.23	51.86	-1.32%	645,105
Feb 11, 2026	53.24	53.25	52.74	52.93	52.56	-0.04%	1,008,752
Feb 10, 2026	53.11	53.20	52.91	52.95	52.58	-0.17%	604,562
Feb 9, 2026	52.74	53.15	52.67	53.04	52.67	0.44%	785,945
Feb 6, 2026	52.13	52.93	52.13	52.81	52.44	1.77%	1,012,883
Feb 5, 2026	52.15	52.31	51.75	51.89	51.52	-1.12%	967,331
Feb 4, 2026	52.78	52.83	52.16	52.48	52.11	-0.46%	1,019,051
Feb 3, 2026	53.15	53.17	52.34	52.72	52.35	-0.70%	864,980
Feb 2, 2026	52.72	53.18	52.69	53.09	52.72	-0.26%	955,154
Jan 30, 2026	53.20	53.36	52.90	53.23	52.48	-0.21%	594,420
Jan 29, 2026	53.45	53.48	52.71	53.34	52.59	-0.11%	629,169
Jan 28, 2026	53.50	53.55	53.31	53.40	52.65	-0.02%	967,008
Jan 27, 2026	53.37	53.45	53.29	53.41	52.66	0.32%	641,078
Jan 26, 2026	53.09	53.33	53.06	53.24	52.49	0.43%	604,711
Jan 23, 2026	52.94	53.12	52.88	53.01	52.26	0.08%	726,153
Jan 22, 2026	53.02	53.11	52.83	52.97	52.22	0.47%	782,449
Jan 21, 2026	52.30	52.91	52.21	52.72	51.98	1.02%	782,721
Jan 20, 2026	52.45	52.67	52.11	52.19	51.46	-1.73%	1,977,662
Jan 16, 2026	53.20	53.25	53.02	53.11	52.36	-	636,360
Jan 15, 2026	53.25	53.31	53.05	53.11	52.36	0.17%	746,010
Jan 14, 2026	53.13	53.13	52.75	53.02	52.27	-0.34%	703,166
Jan 13, 2026	53.30	53.32	53.06	53.20	52.45	-0.15%	539,417
Jan 12, 2026	53.11	53.32	53.05	53.28	52.53	0.11%	743,620
Jan 9, 2026	53.01	53.28	52.93	53.22	52.47	0.51%	816,331
Jan 8, 2026	52.87	52.98	52.80	52.95	52.20	0.04%	953,817
Jan 7, 2026	53.08	53.18	52.91	52.93	52.19	-0.25%	1,029,143
Jan 6, 2026	52.86	53.08	52.82	53.06	52.31	0.49%	658,586
Jan 5, 2026	52.79	52.90	52.72	52.80	52.06	0.51%	807,784
Jan 2, 2026	52.64	52.73	52.31	52.53	51.79	-0.51%	692,825
Dec 31, 2025	53.09	53.12	52.78	52.80	51.69	-0.58%	642,464
Dec 30, 2025	53.12	53.19	53.08	53.11	51.99	-0.08%	734,510
Dec 29, 2025	53.15	53.20	53.04	53.15	52.03	-0.24%	643,282
Dec 26, 2025	53.29	53.34	53.22	53.28	52.16	-	515,536
Dec 24, 2025	53.14	53.30	53.13	53.28	52.16	0.28%	453,968
Dec 23, 2025	52.88	53.16	52.85	53.13	52.01	0.32%	1,166,516
Dec 22, 2025	52.87	52.99	52.81	52.96	51.84	0.57%	704,167
Dec 19, 2025	52.39	52.68	52.39	52.66	51.55	0.82%	571,640

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.