Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
51.07
-1.13 (-2.16%)
At close: Oct 10, 2025, 4:00 PM EDT
51.69
+0.62 (1.21%)
After-hours: Oct 10, 2025, 7:59 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52.28 | 52.37 | 51.04 | 51.07 | 51.07 | -2.16% | 619,316 |
| 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 |
| Aug 21, 2025 | 50.54 | 50.60 | 50.34 | 50.46 | 49.75 | -0.32% | 314,533 |
| Aug 20, 2025 | 50.72 | 50.75 | 50.26 | 50.62 | 49.91 | -0.18% | 344,967 |
| Aug 19, 2025 | 50.95 | 50.98 | 50.63 | 50.71 | 50.00 | -0.45% | 490,995 |
| Aug 18, 2025 | 50.99 | 51.00 | 50.86 | 50.94 | 50.22 | 0.04% | 521,177 |
| Aug 15, 2025 | 51.10 | 51.14 | 50.88 | 50.92 | 50.20 | -0.16% | 217,885 |
| Aug 14, 2025 | 50.89 | 51.04 | 50.83 | 51.00 | 50.28 | 0.04% | 313,599 |
| Aug 13, 2025 | 51.09 | 51.09 | 50.85 | 50.98 | 50.26 | 0.26% | 291,234 |
| Aug 12, 2025 | 50.59 | 50.87 | 50.48 | 50.85 | 50.13 | 0.85% | 603,954 |
| Aug 11, 2025 | 50.57 | 50.61 | 50.34 | 50.42 | 49.71 | -0.18% | 538,805 |
| Aug 8, 2025 | 50.41 | 50.51 | 50.30 | 50.51 | 49.80 | 0.64% | 259,008 |
| Aug 7, 2025 | 50.50 | 50.50 | 49.97 | 50.19 | 49.48 | -0.06% | 430,293 |
| Aug 6, 2025 | 49.99 | 50.25 | 49.90 | 50.22 | 49.51 | 0.62% | 264,898 |
| Aug 5, 2025 | 50.24 | 50.24 | 49.79 | 49.91 | 49.21 | -0.38% | 283,093 |
| Aug 4, 2025 | 49.59 | 50.10 | 49.59 | 50.10 | 49.39 | 1.36% | 444,635 |
| Aug 1, 2025 | 49.83 | 49.83 | 49.24 | 49.43 | 48.73 | -2.10% | 425,957 |