Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
125.35
+1.35 (1.09%)
Dec 20, 2024, 3:51 PM EST - Market closed
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 123.05 | 126.23 | 123.05 | 125.35 | 125.35 | 1.09% | 4,335 |
| Dec 19, 2024 | 125.18 | 125.23 | 123.99 | 123.99 | 123.99 | 0.20% | 28,608 |
| Dec 18, 2024 | 128.33 | 128.33 | 123.72 | 123.74 | 123.74 | -3.28% | 9,271 |
| Dec 17, 2024 | 128.11 | 128.11 | 127.10 | 127.94 | 127.94 | -0.44% | 4,886 |
| Dec 16, 2024 | 127.64 | 128.72 | 127.64 | 128.50 | 128.50 | 0.85% | 4,157 |
| Dec 13, 2024 | 128.00 | 128.00 | 127.14 | 127.42 | 127.42 | 0.24% | 2,657 |
| Dec 12, 2024 | 127.89 | 127.98 | 127.12 | 127.12 | 127.12 | -0.58% | 2,104 |
| Dec 11, 2024 | 127.00 | 127.87 | 126.99 | 127.86 | 127.86 | 1.58% | 3,436 |
| Dec 10, 2024 | 126.88 | 127.36 | 125.84 | 125.88 | 125.88 | -0.85% | 4,733 |
| Dec 9, 2024 | 129.62 | 129.62 | 126.96 | 126.96 | 126.96 | -2.09% | 3,893 |
| Dec 6, 2024 | 129.63 | 129.78 | 129.31 | 129.67 | 129.67 | 0.18% | 3,192 |
| Dec 5, 2024 | 129.93 | 130.00 | 129.44 | 129.44 | 129.44 | -0.20% | 4,427 |
| Dec 4, 2024 | 128.78 | 129.70 | 128.73 | 129.70 | 129.70 | 1.28% | 2,982 |
| Dec 3, 2024 | 127.91 | 128.07 | 127.57 | 128.07 | 128.07 | 0.38% | 4,695 |
| Dec 2, 2024 | 128.08 | 128.19 | 127.59 | 127.59 | 127.59 | -0.46% | 3,755 |
| Nov 29, 2024 | 127.88 | 128.31 | 127.73 | 128.17 | 128.17 | 0.58% | 1,896 |
| Nov 27, 2024 | 127.90 | 127.98 | 126.95 | 127.43 | 127.43 | -0.47% | 7,791 |
| Nov 26, 2024 | 127.42 | 128.03 | 127.42 | 128.03 | 128.03 | 0.40% | 2,802 |
| Nov 25, 2024 | 128.79 | 128.79 | 126.99 | 127.52 | 127.52 | -0.11% | 7,260 |
| Nov 22, 2024 | 127.15 | 127.71 | 126.97 | 127.66 | 127.66 | 0.44% | 5,827 |
| Nov 21, 2024 | 126.85 | 127.53 | 126.85 | 127.11 | 127.11 | 0.81% | 2,791 |
| Nov 20, 2024 | 126.12 | 126.12 | 125.49 | 126.09 | 126.09 | 0.17% | 2,631 |
| Nov 19, 2024 | 124.49 | 125.89 | 124.49 | 125.88 | 125.88 | 1.12% | 18,562 |
| Nov 18, 2024 | 124.15 | 124.62 | 123.63 | 124.48 | 124.48 | 0.24% | 2,301 |
| Nov 15, 2024 | 125.43 | 125.43 | 123.96 | 124.18 | 124.18 | -1.49% | 5,061 |
| Nov 14, 2024 | 127.69 | 127.69 | 126.03 | 126.06 | 126.06 | -1.03% | 6,178 |
| Nov 13, 2024 | 127.67 | 128.23 | 127.37 | 127.38 | 127.38 | 0.18% | 6,069 |
| Nov 12, 2024 | 127.73 | 127.73 | 126.78 | 127.14 | 127.14 | -0.60% | 2,257 |
| Nov 11, 2024 | 127.93 | 128.01 | 127.66 | 127.91 | 127.91 | 0.64% | 1,859 |
| Nov 8, 2024 | 126.57 | 127.29 | 126.57 | 127.10 | 127.10 | 0.40% | 1,445 |
| Nov 7, 2024 | 126.85 | 126.85 | 126.25 | 126.59 | 126.59 | 0.29% | 5,857 |
| Nov 6, 2024 | 124.27 | 126.23 | 124.27 | 126.23 | 126.23 | 3.48% | 3,212 |
| Nov 5, 2024 | 120.50 | 121.98 | 120.50 | 121.98 | 121.98 | 1.60% | 3,850 |
| Nov 4, 2024 | 120.73 | 120.73 | 120.05 | 120.06 | 120.06 | -0.40% | 5,000 |
| Nov 1, 2024 | 120.57 | 121.13 | 120.54 | 120.54 | 120.54 | 0.69% | 3,632 |
| Oct 31, 2024 | 120.28 | 120.28 | 119.55 | 119.72 | 119.72 | -2.05% | 18,460 |
| Oct 30, 2024 | 122.31 | 123.81 | 121.99 | 122.22 | 122.22 | -0.50% | 1,701 |
| Oct 29, 2024 | 121.93 | 122.99 | 121.93 | 122.84 | 122.84 | 0.80% | 1,745 |
| Oct 28, 2024 | 122.15 | 122.18 | 121.86 | 121.86 | 121.86 | 0.33% | 2,842 |
| Oct 25, 2024 | 121.99 | 122.65 | 121.46 | 121.46 | 121.46 | -0.10% | 1,279 |
| Oct 24, 2024 | 122.22 | 122.22 | 121.32 | 121.59 | 121.59 | -0.09% | 2,016 |
| Oct 23, 2024 | 122.36 | 122.36 | 121.70 | 121.70 | 121.70 | -0.80% | 1,203 |
| Oct 22, 2024 | 122.02 | 122.71 | 122.01 | 122.68 | 122.68 | - | 2,023 |
| Oct 21, 2024 | 122.90 | 123.11 | 122.63 | 122.68 | 122.68 | -0.38% | 4,337 |
| Oct 18, 2024 | 122.84 | 123.15 | 122.84 | 123.15 | 123.15 | 0.51% | 1,409 |
| Oct 17, 2024 | 122.70 | 122.70 | 122.53 | 122.53 | 122.53 | 0.11% | 838 |
| Oct 16, 2024 | 122.00 | 122.45 | 121.99 | 122.40 | 122.40 | 0.36% | 4,713 |
| Oct 15, 2024 | 122.70 | 122.70 | 121.95 | 121.95 | 121.95 | -0.93% | 2,188 |
| Oct 14, 2024 | 122.76 | 123.21 | 122.66 | 123.10 | 123.10 | 0.58% | 3,637 |
| Oct 11, 2024 | 122.07 | 122.55 | 122.02 | 122.40 | 122.40 | 1.06% | 2,780 |
| Oct 10, 2024 | 121.06 | 121.61 | 120.87 | 121.11 | 121.11 | -0.13% | 1,795 |
| Oct 9, 2024 | 120.51 | 121.27 | 120.41 | 121.27 | 121.27 | 0.60% | 1,873 |
| Oct 8, 2024 | 119.78 | 120.55 | 119.78 | 120.55 | 120.55 | 0.72% | 3,991 |
| Oct 7, 2024 | 120.46 | 120.46 | 119.68 | 119.68 | 119.68 | -0.90% | 1,614 |
| Oct 4, 2024 | 119.82 | 120.76 | 119.75 | 120.76 | 120.76 | 1.53% | 1,394 |
| Oct 3, 2024 | 119.21 | 119.21 | 118.89 | 118.95 | 118.95 | -0.35% | 7,367 |
| Oct 2, 2024 | 118.99 | 119.77 | 118.99 | 119.37 | 119.37 | 0.24% | 2,267 |
| Oct 1, 2024 | 119.75 | 119.75 | 118.78 | 119.08 | 119.08 | -0.44% | 1,419 |
| Sep 30, 2024 | 119.32 | 119.61 | 118.78 | 119.61 | 119.61 | 0.34% | 3,557 |
| Sep 27, 2024 | 119.55 | 119.71 | 119.21 | 119.21 | 119.21 | -0.36% | 39,121 |
| Sep 26, 2024 | 120.29 | 120.29 | 119.20 | 119.64 | 119.64 | 0.19% | 6,418 |
| Sep 25, 2024 | 119.50 | 119.60 | 119.17 | 119.41 | 119.41 | -0.06% | 7,352 |
| Sep 24, 2024 | 119.44 | 119.48 | 119.32 | 119.48 | 119.48 | 0.77% | 1,515 |
| Sep 23, 2024 | 118.26 | 118.65 | 118.26 | 118.56 | 118.56 | 0.16% | 12,458 |
| Sep 20, 2024 | 118.11 | 118.37 | 118.11 | 118.37 | 118.37 | -0.01% | 532 |
| Sep 19, 2024 | 117.90 | 118.38 | 117.90 | 118.38 | 118.38 | 2.02% | 1,228 |
| Sep 18, 2024 | 115.87 | 116.56 | 115.87 | 116.04 | 116.04 | 0.11% | 1,063 |
| Sep 17, 2024 | 116.38 | 116.38 | 115.48 | 115.91 | 115.91 | 0.03% | 3,956 |
| Sep 16, 2024 | 115.64 | 116.04 | 115.37 | 115.88 | 115.88 | 0.14% | 2,663 |
| Sep 13, 2024 | 115.49 | 115.72 | 115.40 | 115.72 | 115.72 | 1.10% | 3,925 |
| Sep 12, 2024 | 113.22 | 114.60 | 113.22 | 114.46 | 114.46 | 1.13% | 4,853 |
| Sep 11, 2024 | 110.16 | 113.19 | 110.16 | 113.19 | 113.19 | 1.54% | 1,802 |
| Sep 10, 2024 | 111.06 | 111.54 | 110.90 | 111.47 | 111.47 | -0.02% | 2,169 |
| Sep 9, 2024 | 111.36 | 112.14 | 111.36 | 111.49 | 111.49 | 1.07% | 6,535 |
| Sep 6, 2024 | 112.80 | 112.80 | 110.08 | 110.31 | 110.31 | -2.00% | 11,612 |
| Sep 5, 2024 | 113.18 | 113.18 | 112.28 | 112.56 | 112.56 | -0.49% | 1,473 |
| Sep 4, 2024 | 114.28 | 114.28 | 113.12 | 113.12 | 113.12 | -0.07% | 11,935 |
| Sep 3, 2024 | 115.64 | 115.64 | 113.16 | 113.20 | 113.20 | -2.44% | 2,491 |
| Aug 30, 2024 | 115.48 | 116.03 | 115.05 | 116.03 | 116.03 | 1.00% | 1,751 |
| Aug 29, 2024 | 114.90 | 115.46 | 114.78 | 114.88 | 114.88 | 0.60% | 7,693 |
| Aug 28, 2024 | 115.00 | 115.00 | 113.40 | 114.19 | 114.19 | -0.86% | 2,117 |
| Aug 27, 2024 | 114.48 | 115.38 | 114.48 | 115.18 | 115.18 | 0.52% | 12,316 |
| Aug 26, 2024 | 115.60 | 115.60 | 114.59 | 114.59 | 114.59 | -0.71% | 2,084 |
| Aug 23, 2024 | 115.02 | 115.41 | 114.63 | 115.41 | 115.41 | 1.32% | 7,028 |
| Aug 22, 2024 | 115.11 | 115.18 | 113.91 | 113.91 | 113.91 | -0.64% | 4,703 |
| Aug 21, 2024 | 114.43 | 114.64 | 114.43 | 114.64 | 114.64 | 0.52% | 2,222 |
| Aug 20, 2024 | 114.10 | 114.23 | 113.76 | 114.05 | 114.05 | -0.53% | 8,066 |
| Aug 19, 2024 | 113.58 | 114.66 | 113.58 | 114.66 | 114.66 | 0.88% | 11,578 |
| Aug 16, 2024 | 113.20 | 113.75 | 113.15 | 113.65 | 113.65 | 0.30% | 2,673 |
| Aug 15, 2024 | 112.03 | 113.33 | 112.03 | 113.32 | 113.32 | 2.12% | 11,983 |
| Aug 14, 2024 | 110.26 | 110.96 | 109.94 | 110.96 | 110.96 | 0.93% | 8,112 |
| Aug 13, 2024 | 108.76 | 110.10 | 108.76 | 109.94 | 109.94 | 1.92% | 5,434 |
| Aug 12, 2024 | 107.74 | 107.87 | 107.69 | 107.87 | 107.87 | -0.03% | 1,996 |
| Aug 9, 2024 | 107.89 | 108.09 | 107.24 | 107.90 | 107.90 | 0.66% | 8,749 |
| Aug 8, 2024 | 106.06 | 107.34 | 106.06 | 107.19 | 107.19 | 3.41% | 1,872 |
| Aug 7, 2024 | 106.03 | 106.08 | 103.66 | 103.66 | 103.66 | -0.74% | 2,705 |
| Aug 6, 2024 | 103.34 | 105.62 | 103.34 | 104.43 | 104.43 | 1.88% | 3,553 |
| Aug 5, 2024 | 99.74 | 104.11 | 98.77 | 102.50 | 102.50 | -2.60% | 9,269 |
| Aug 2, 2024 | 105.24 | 105.62 | 104.56 | 105.24 | 105.24 | -2.87% | 4,199 |
| Aug 1, 2024 | 111.38 | 111.43 | 108.35 | 108.35 | 108.35 | -2.55% | 2,338 |