Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
52.21
+0.16 (0.32%)
Sep 22, 2025, 3:07 PM EDT - Market open
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 51.97 | 52.20 | 51.95 | 52.21 | - | 0.32% | 365,718 |
| Sep 19, 2025 | 52.00 | 52.05 | 51.84 | 52.04 | 52.04 | 0.35% | 400,994 |
| Sep 18, 2025 | 51.91 | 51.98 | 51.74 | 51.86 | 51.86 | 0.33% | 521,278 |
| Sep 17, 2025 | 51.73 | 51.82 | 51.40 | 51.69 | 51.69 | -0.02% | 684,089 |
| Sep 16, 2025 | 51.82 | 51.82 | 51.65 | 51.70 | 51.70 | -0.12% | 563,679 |
| Sep 15, 2025 | 51.74 | 51.78 | 51.68 | 51.76 | 51.76 | 0.37% | 556,860 |
| Sep 12, 2025 | 51.61 | 51.64 | 51.54 | 51.57 | 51.57 | - | 764,453 |
| Sep 11, 2025 | 51.39 | 51.60 | 51.33 | 51.57 | 51.57 | 0.59% | 375,334 |
| Sep 10, 2025 | 51.38 | 51.39 | 51.17 | 51.27 | 51.27 | 0.22% | 382,365 |
| Sep 9, 2025 | 51.11 | 51.18 | 50.96 | 51.16 | 51.16 | 0.24% | 307,843 |
| Sep 8, 2025 | 51.12 | 51.15 | 50.97 | 51.04 | 51.04 | 0.14% | 396,468 |
| Sep 5, 2025 | 51.30 | 51.30 | 50.73 | 50.97 | 50.97 | -0.16% | 330,838 |
| Sep 4, 2025 | 50.83 | 51.05 | 50.69 | 51.05 | 51.05 | 0.65% | 464,993 |
| Sep 3, 2025 | 50.75 | 50.75 | 50.51 | 50.72 | 50.72 | 0.50% | 471,147 |
| Sep 2, 2025 | 50.31 | 50.48 | 50.08 | 50.47 | 50.47 | -1.27% | 870,773 |
| Aug 29, 2025 | 51.29 | 51.32 | 51.01 | 51.12 | 50.76 | -0.41% | 302,721 |
| Aug 28, 2025 | 51.27 | 51.36 | 51.13 | 51.33 | 50.97 | 0.27% | 367,096 |
| Aug 27, 2025 | 51.09 | 51.24 | 51.06 | 51.19 | 50.83 | 0.14% | 290,759 |
| Aug 26, 2025 | 50.97 | 51.13 | 50.88 | 51.12 | 50.76 | 0.33% | 417,253 |
| Aug 25, 2025 | 51.06 | 51.09 | 50.90 | 50.95 | 50.59 | -0.27% | 465,479 |
| Aug 22, 2025 | 50.68 | 51.14 | 50.56 | 51.09 | 50.73 | 1.25% | 257,279 |
| Aug 21, 2025 | 50.54 | 50.60 | 50.34 | 50.46 | 50.10 | -0.32% | 314,533 |
| Aug 20, 2025 | 50.72 | 50.75 | 50.26 | 50.62 | 50.26 | -0.18% | 344,967 |
| Aug 19, 2025 | 50.95 | 50.98 | 50.63 | 50.71 | 50.35 | -0.45% | 490,995 |
| Aug 18, 2025 | 50.99 | 51.00 | 50.86 | 50.94 | 50.58 | 0.04% | 521,177 |
| Aug 15, 2025 | 51.10 | 51.14 | 50.88 | 50.92 | 50.56 | -0.16% | 217,885 |
| Aug 14, 2025 | 50.89 | 51.04 | 50.83 | 51.00 | 50.64 | 0.04% | 313,599 |
| Aug 13, 2025 | 51.09 | 51.09 | 50.85 | 50.98 | 50.62 | 0.26% | 291,234 |
| Aug 12, 2025 | 50.59 | 50.87 | 50.48 | 50.85 | 50.49 | 0.85% | 603,954 |
| Aug 11, 2025 | 50.57 | 50.61 | 50.34 | 50.42 | 50.06 | -0.18% | 538,805 |
| Aug 8, 2025 | 50.41 | 50.51 | 50.30 | 50.51 | 50.15 | 0.64% | 259,008 |
| Aug 7, 2025 | 50.50 | 50.50 | 49.97 | 50.19 | 49.83 | -0.06% | 430,293 |
| Aug 6, 2025 | 49.99 | 50.25 | 49.90 | 50.22 | 49.86 | 0.62% | 264,898 |
| Aug 5, 2025 | 50.24 | 50.24 | 49.79 | 49.91 | 49.56 | -0.38% | 283,093 |
| Aug 4, 2025 | 49.59 | 50.10 | 49.59 | 50.10 | 49.74 | 1.36% | 444,635 |
| Aug 1, 2025 | 49.83 | 49.83 | 49.24 | 49.43 | 49.08 | -2.10% | 425,957 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.39 | 50.49 | 49.77 | -0.28% | 654,934 |
| Jul 30, 2025 | 50.71 | 50.77 | 50.42 | 50.63 | 49.91 | -0.06% | 696,845 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.60 | 50.66 | 49.94 | -0.22% | 394,727 |
| Jul 28, 2025 | 50.81 | 50.83 | 50.67 | 50.77 | 50.05 | 0.04% | 379,690 |
| Jul 25, 2025 | 50.67 | 50.79 | 50.63 | 50.75 | 50.03 | 0.32% | 284,265 |
| Jul 24, 2025 | 50.62 | 50.69 | 50.56 | 50.59 | 49.87 | 0.04% | 242,810 |
| Jul 23, 2025 | 50.49 | 50.65 | 50.30 | 50.57 | 49.85 | 0.62% | 294,379 |
| Jul 22, 2025 | 50.17 | 50.30 | 50.05 | 50.26 | 49.54 | 0.04% | 236,631 |
| Jul 21, 2025 | 50.26 | 50.41 | 50.20 | 50.24 | 49.52 | 0.14% | 347,290 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.08 | 50.17 | 49.46 | - | 218,865 |
| Jul 17, 2025 | 50.00 | 50.25 | 49.94 | 50.17 | 49.46 | 0.48% | 228,248 |
| Jul 16, 2025 | 49.93 | 49.95 | 49.53 | 49.93 | 49.22 | 0.28% | 480,456 |
| Jul 15, 2025 | 50.09 | 50.12 | 49.78 | 49.79 | 49.08 | -0.30% | 748,696 |
| Jul 14, 2025 | 49.93 | 49.99 | 49.77 | 49.94 | 49.23 | 0.14% | 993,800 |