Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
48.46
+0.42 (0.87%)
At close: Jun 6, 2025, 4:00 PM
48.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:13 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 48.51 | 48.57 | 48.29 | 48.46 | 48.46 | 0.87% | 288,810 |
| Jun 5, 2025 | 48.38 | 48.42 | 47.91 | 48.04 | 48.04 | -0.39% | 281,000 |
| Jun 4, 2025 | 48.27 | 48.35 | 48.20 | 48.23 | 48.23 | - | 151,418 |
| Jun 3, 2025 | 48.02 | 48.30 | 47.94 | 48.23 | 48.23 | 0.46% | 179,021 |
| Jun 2, 2025 | 47.73 | 48.01 | 47.50 | 48.01 | 48.01 | -0.23% | 145,477 |
| May 30, 2025 | 48.11 | 48.20 | 47.72 | 48.12 | 47.78 | 0.04% | 207,809 |
| May 29, 2025 | 48.39 | 48.44 | 47.87 | 48.10 | 47.76 | 0.17% | 1,216,214 |
| May 28, 2025 | 48.28 | 48.30 | 47.94 | 48.02 | 47.68 | -0.41% | 164,512 |
| May 27, 2025 | 47.90 | 48.23 | 47.72 | 48.22 | 47.88 | 1.71% | 205,946 |
| May 23, 2025 | 47.28 | 47.58 | 47.04 | 47.41 | 47.08 | -0.50% | 234,242 |
| May 22, 2025 | 47.64 | 48.10 | 47.50 | 47.65 | 47.32 | 0.11% | 224,422 |
| May 21, 2025 | 48.04 | 48.25 | 47.53 | 47.60 | 47.27 | -1.43% | 310,563 |
| May 20, 2025 | 48.31 | 48.50 | 48.05 | 48.29 | 47.95 | -0.27% | 404,343 |
| May 19, 2025 | 47.87 | 48.45 | 47.87 | 48.42 | 48.08 | 0.10% | 179,892 |
| May 16, 2025 | 48.23 | 48.38 | 48.06 | 48.37 | 48.03 | 0.54% | 235,078 |
| May 15, 2025 | 47.93 | 48.13 | 47.75 | 48.11 | 47.77 | 0.33% | 288,487 |
| May 14, 2025 | 48.11 | 48.11 | 47.78 | 47.95 | 47.61 | 0.13% | 333,205 |
| May 13, 2025 | 47.82 | 48.02 | 47.65 | 47.89 | 47.55 | 0.50% | 226,672 |
| May 12, 2025 | 47.69 | 47.69 | 47.25 | 47.65 | 47.32 | 2.89% | 268,152 |
| May 9, 2025 | 46.49 | 46.59 | 46.25 | 46.31 | 45.99 | -0.28% | 164,278 |
| May 8, 2025 | 46.42 | 46.75 | 46.14 | 46.44 | 46.12 | 0.78% | 312,497 |
| May 7, 2025 | 46.05 | 46.25 | 45.70 | 46.08 | 45.76 | 0.33% | 140,539 |
| May 6, 2025 | 45.98 | 46.18 | 45.76 | 45.93 | 45.61 | -0.65% | 121,928 |
| May 5, 2025 | 46.20 | 46.47 | 46.14 | 46.23 | 45.91 | -0.52% | 450,847 |
| May 2, 2025 | 46.34 | 46.56 | 46.15 | 46.47 | 46.14 | 1.20% | 213,661 |
| May 1, 2025 | 46.17 | 46.24 | 45.89 | 45.92 | 45.60 | 0.09% | 238,908 |
| Apr 30, 2025 | 45.49 | 46.04 | 44.95 | 45.88 | 45.24 | -0.04% | 353,325 |
| Apr 29, 2025 | 45.67 | 45.98 | 45.49 | 45.90 | 45.26 | 0.50% | 347,812 |
| Apr 28, 2025 | 45.95 | 45.95 | 45.24 | 45.67 | 45.03 | 0.11% | 174,906 |
| Apr 25, 2025 | 45.48 | 45.78 | 45.09 | 45.62 | 44.98 | 0.07% | 167,366 |
| Apr 24, 2025 | 44.72 | 45.60 | 44.50 | 45.59 | 44.95 | 2.52% | 105,827 |
| Apr 23, 2025 | 45.05 | 45.21 | 44.34 | 44.47 | 43.85 | 1.53% | 250,042 |
| Apr 22, 2025 | 43.33 | 43.94 | 43.12 | 43.80 | 43.19 | 2.50% | 126,772 |
| Apr 21, 2025 | 43.19 | 43.26 | 42.34 | 42.73 | 42.13 | -2.35% | 205,537 |
| Apr 17, 2025 | 44.01 | 44.08 | 43.51 | 43.76 | 43.15 | 0.16% | 279,111 |
| Apr 16, 2025 | 44.31 | 44.41 | 43.25 | 43.69 | 43.08 | -2.13% | 164,809 |
| Apr 15, 2025 | 44.83 | 45.00 | 44.55 | 44.64 | 44.02 | -0.16% | 155,990 |
| Apr 14, 2025 | 45.27 | 45.27 | 44.41 | 44.71 | 44.09 | 0.90% | 184,089 |
| Apr 11, 2025 | 43.68 | 44.55 | 43.18 | 44.31 | 43.69 | 1.70% | 189,252 |
| Apr 10, 2025 | 44.37 | 44.37 | 42.31 | 43.57 | 42.96 | -3.33% | 778,628 |
| Apr 9, 2025 | 40.84 | 45.20 | 40.84 | 45.07 | 44.44 | 9.10% | 446,627 |
| Apr 8, 2025 | 43.48 | 43.59 | 40.69 | 41.31 | 40.73 | -2.29% | 689,226 |
| Apr 7, 2025 | 40.65 | 43.44 | 40.01 | 42.28 | 41.69 | 0.62% | 1,311,143 |
| Apr 4, 2025 | 43.31 | 43.66 | 42.00 | 42.02 | 41.43 | -5.89% | 581,453 |
| Apr 3, 2025 | 45.46 | 45.47 | 44.58 | 44.65 | 44.03 | -4.39% | 242,589 |
| Apr 2, 2025 | 45.79 | 46.88 | 45.79 | 46.70 | 46.05 | 0.56% | 143,845 |
| Apr 1, 2025 | 46.26 | 46.54 | 45.88 | 46.44 | 45.79 | -0.36% | 493,543 |
| Mar 31, 2025 | 46.01 | 46.76 | 45.69 | 46.61 | 45.64 | 0.54% | 175,206 |
| Mar 28, 2025 | 47.23 | 47.23 | 46.30 | 46.36 | 45.39 | -2.13% | 156,697 |
| Mar 27, 2025 | 47.33 | 47.50 | 46.99 | 47.37 | 46.38 | -0.27% | 79,656 |