Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
155.57
+3.21 (2.11%)
At close: Nov 10, 2025, 4:00 PM EST
155.57
0.00 (0.00%)
After-hours: Nov 10, 2025, 6:30 PM EST
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 154.59 | 155.57 | 154.50 | 155.57 | - | 2.11% | 9,046 |
| Nov 7, 2025 | 150.13 | 152.39 | 148.61 | 152.36 | 152.36 | 0.34% | 8,292 |
| Nov 6, 2025 | 154.05 | 154.05 | 151.47 | 151.85 | 151.85 | -1.44% | 13,186 |
| Nov 5, 2025 | 152.58 | 154.85 | 152.58 | 154.07 | 154.07 | 0.77% | 3,612 |
| Nov 4, 2025 | 153.20 | 154.32 | 152.90 | 152.90 | 152.90 | -1.85% | 7,149 |
| Nov 3, 2025 | 155.99 | 155.99 | 154.61 | 155.78 | 155.78 | 0.34% | 5,453 |
| Oct 31, 2025 | 155.52 | 155.63 | 154.41 | 155.25 | 155.25 | 0.86% | 12,514 |
| Oct 30, 2025 | 154.13 | 155.57 | 153.92 | 153.92 | 153.92 | -1.50% | 6,255 |
| Oct 29, 2025 | 156.60 | 157.02 | 155.99 | 156.27 | 156.27 | 0.58% | 10,321 |
| Oct 28, 2025 | 156.39 | 156.39 | 155.22 | 155.37 | 155.37 | -0.42% | 5,757 |
| Oct 27, 2025 | 156.23 | 156.23 | 155.12 | 156.03 | 156.03 | 1.19% | 9,723 |
| Oct 24, 2025 | 154.50 | 154.79 | 154.19 | 154.19 | 154.19 | 1.23% | 12,400 |
| Oct 23, 2025 | 150.31 | 152.51 | 150.31 | 152.32 | 152.32 | 1.32% | 12,316 |
| Oct 22, 2025 | 152.44 | 152.44 | 149.10 | 150.33 | 150.33 | -1.37% | 5,314 |
| Oct 21, 2025 | 152.91 | 152.91 | 152.19 | 152.42 | 152.42 | -0.28% | 6,783 |
| Oct 20, 2025 | 152.43 | 153.07 | 152.19 | 152.85 | 152.85 | 0.78% | 6,791 |
| Oct 17, 2025 | 151.10 | 151.67 | 151.05 | 151.67 | 151.67 | -0.11% | 3,566 |
| Oct 16, 2025 | 153.91 | 154.15 | 151.83 | 151.83 | 151.83 | -0.92% | 5,272 |
| Oct 15, 2025 | 154.69 | 154.69 | 153.24 | 153.24 | 153.24 | 0.55% | 9,849 |
| Oct 14, 2025 | 151.20 | 153.45 | 150.05 | 152.39 | 152.39 | -0.54% | 3,496 |
| Oct 13, 2025 | 152.02 | 153.31 | 151.93 | 153.22 | 153.22 | 2.24% | 5,968 |
| Oct 10, 2025 | 154.90 | 154.97 | 149.86 | 149.86 | 149.86 | -3.16% | 6,106 |
| Oct 9, 2025 | 155.25 | 155.48 | 154.07 | 154.75 | 154.75 | -0.42% | 14,144 |
| Oct 8, 2025 | 154.27 | 155.40 | 154.22 | 155.40 | 155.40 | 1.00% | 7,584 |
| Oct 7, 2025 | 155.00 | 155.00 | 153.13 | 153.86 | 153.86 | -0.45% | 7,321 |
| Oct 6, 2025 | 155.71 | 156.05 | 154.56 | 154.56 | 154.56 | 0.12% | 16,897 |
| Oct 3, 2025 | 155.04 | 155.57 | 154.37 | 154.38 | 154.38 | -0.19% | 4,997 |
| Oct 2, 2025 | 155.17 | 155.17 | 153.46 | 154.67 | 154.67 | 0.10% | 17,186 |
| Oct 1, 2025 | 152.77 | 154.68 | 152.77 | 154.52 | 154.52 | 0.82% | 36,301 |
| Sep 30, 2025 | 153.70 | 153.83 | 151.90 | 153.26 | 153.26 | -0.17% | 8,872 |
| Sep 29, 2025 | 153.27 | 154.00 | 153.27 | 153.52 | 153.52 | 1.97% | 7,074 |
| Sep 26, 2025 | 150.74 | 151.01 | 149.85 | 150.55 | 150.55 | 0.08% | 10,965 |
| Sep 25, 2025 | 149.82 | 150.81 | 148.91 | 150.43 | 150.43 | -0.96% | 17,785 |
| Sep 24, 2025 | 153.20 | 153.20 | 151.83 | 151.88 | 151.88 | -0.40% | 7,976 |
| Sep 23, 2025 | 154.09 | 154.20 | 152.49 | 152.49 | 152.49 | -1.21% | 6,472 |
| Sep 22, 2025 | 152.68 | 154.39 | 152.68 | 154.36 | 154.36 | 0.92% | 7,579 |
| Sep 19, 2025 | 153.26 | 153.30 | 151.76 | 152.95 | 152.95 | 0.21% | 9,859 |
| Sep 18, 2025 | 152.19 | 153.27 | 152.19 | 152.63 | 152.63 | 0.62% | 6,183 |
| Sep 17, 2025 | 151.71 | 151.96 | 150.00 | 151.69 | 151.69 | -0.04% | 11,873 |
| Sep 16, 2025 | 151.81 | 151.81 | 151.00 | 151.75 | 151.75 | 0.18% | 10,949 |
| Sep 15, 2025 | 151.51 | 151.85 | 151.44 | 151.47 | 151.47 | 0.92% | 6,152 |
| Sep 12, 2025 | 150.53 | 150.53 | 149.86 | 150.09 | 150.09 | -0.02% | 5,349 |
| Sep 11, 2025 | 150.02 | 150.66 | 150.02 | 150.13 | 150.13 | 0.35% | 6,350 |
| Sep 10, 2025 | 149.74 | 150.39 | 149.08 | 149.61 | 149.61 | 1.26% | 7,454 |
| Sep 9, 2025 | 146.69 | 147.74 | 146.69 | 147.74 | 147.74 | 1.13% | 3,307 |
| Sep 8, 2025 | 146.36 | 146.53 | 145.65 | 146.10 | 146.10 | 0.72% | 7,109 |
| Sep 5, 2025 | 146.53 | 146.53 | 143.56 | 145.06 | 145.06 | -0.03% | 2,954 |
| Sep 4, 2025 | 143.40 | 145.11 | 143.40 | 145.11 | 145.11 | 1.16% | 3,975 |
| Sep 3, 2025 | 143.00 | 143.72 | 142.64 | 143.45 | 143.45 | 0.66% | 4,928 |
| Sep 2, 2025 | 141.25 | 142.73 | 139.57 | 142.51 | 142.51 | -0.62% | 14,006 |