Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
155.40
+1.54 (1.00%)
At close: Oct 8, 2025, 4:00 PM EDT
155.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 144.45 | 144.45 | 142.92 | 143.40 | 143.40 | -0.62% | 5,257 |
| Aug 28, 2025 | 143.40 | 144.40 | 143.40 | 144.29 | 144.29 | 0.74% | 5,975 |
| Aug 27, 2025 | 143.16 | 143.51 | 142.85 | 143.24 | 143.24 | -0.10% | 5,770 |
| Aug 26, 2025 | 141.94 | 143.38 | 141.90 | 143.38 | 143.38 | 1.12% | 4,741 |
| Aug 25, 2025 | 142.21 | 142.21 | 141.79 | 141.79 | 141.79 | -0.22% | 6,230 |
| Aug 22, 2025 | 140.05 | 142.55 | 140.05 | 142.10 | 142.10 | 1.74% | 7,945 |
| Aug 21, 2025 | 139.51 | 140.14 | 139.29 | 139.67 | 139.67 | -0.33% | 10,478 |
| Aug 20, 2025 | 140.38 | 140.38 | 138.35 | 140.13 | 140.13 | -0.43% | 5,078 |
| Aug 19, 2025 | 141.70 | 141.70 | 140.48 | 140.73 | 140.73 | -0.91% | 5,186 |
| Aug 18, 2025 | 141.58 | 142.04 | 141.46 | 142.02 | 142.02 | 0.35% | 7,021 |
| Aug 15, 2025 | 142.00 | 142.00 | 141.16 | 141.52 | 141.52 | -0.27% | 4,352 |
| Aug 14, 2025 | 141.88 | 141.91 | 141.60 | 141.91 | 141.91 | -0.11% | 2,918 |
| Aug 13, 2025 | 142.10 | 142.20 | 141.18 | 142.06 | 142.06 | 0.17% | 6,207 |
| Aug 12, 2025 | 140.18 | 141.82 | 140.18 | 141.82 | 141.82 | 1.83% | 2,659 |
| Aug 11, 2025 | 139.78 | 139.92 | 139.27 | 139.27 | 139.27 | -0.10% | 2,964 |
| Aug 8, 2025 | 139.42 | 139.71 | 139.28 | 139.41 | 139.41 | 0.34% | 1,713 |
| Aug 7, 2025 | 140.16 | 140.16 | 138.93 | 138.93 | 138.93 | 0.01% | 5,315 |
| Aug 6, 2025 | 138.68 | 138.98 | 137.86 | 138.91 | 138.91 | 0.16% | 4,095 |
| Aug 5, 2025 | 140.31 | 140.31 | 138.10 | 138.69 | 138.69 | -1.46% | 6,384 |
| Aug 4, 2025 | 139.62 | 140.74 | 139.62 | 140.74 | 140.74 | 1.55% | 4,900 |
| Aug 1, 2025 | 138.90 | 139.33 | 137.70 | 138.60 | 138.60 | -1.70% | 6,441 |
| Jul 31, 2025 | 142.08 | 142.28 | 140.84 | 141.00 | 141.00 | -0.04% | 4,249 |
| Jul 30, 2025 | 140.85 | 141.57 | 140.85 | 141.06 | 141.06 | 0.42% | 2,807 |