Skip to main content
Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
126.89
-2.65 (-2.04%)
Feb 27, 2025, 3:55 PM EST - Market closed

GVIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2025129.07130.81128.99129.54129.541.04%7,338
Feb 25, 2025129.30129.30126.33128.21128.21-0.91%18,802
Feb 24, 2025131.05131.05128.70129.40129.40-1.38%3,513
Feb 21, 2025133.78133.78130.79131.20131.20-2.39%5,734
Feb 20, 2025136.34136.34133.54134.42134.42-1.18%8,793
Feb 19, 2025135.93136.66135.42136.02136.020.14%8,358
Feb 18, 2025136.80136.95135.54135.83135.83-0.19%10,538
Feb 14, 2025135.16136.09135.16136.09136.090.78%5,322
Feb 13, 2025134.32135.04133.85135.04135.041.61%8,080
Feb 12, 2025131.48133.29131.48132.90132.90-0.04%5,605
Feb 11, 2025132.90133.38132.79132.96132.96-0.40%15,426
Feb 10, 2025133.08133.52133.00133.48133.480.97%9,189
Feb 7, 2025132.08133.63131.97132.20132.20-0.09%2,629
Feb 6, 2025131.72132.47131.70132.32132.320.78%3,463
Feb 5, 2025130.58131.66130.55131.29131.290.61%7,274
Feb 4, 2025129.58130.49129.58130.49130.490.91%3,078
Feb 3, 2025127.00129.82127.00129.32129.32-0.49%17,809
Jan 31, 2025131.81131.81129.96129.96129.96-0.56%14,247
Jan 30, 2025130.32130.97130.25130.69130.691.34%30,338
Jan 29, 2025128.76129.43128.25128.96128.96-0.17%10,765
Jan 28, 2025127.67129.20127.56129.19129.191.66%5,041
Jan 27, 2025127.89128.27126.86127.08127.08-4.50%11,997
Jan 24, 2025133.49133.63132.90133.07133.07-0.09%13,406
Jan 23, 2025131.73133.25131.73133.18133.180.73%3,173
Jan 22, 2025132.02132.61132.02132.22132.221.23%8,104
Jan 21, 2025130.52131.04129.90130.61130.610.95%13,242
Jan 17, 2025129.48129.82129.38129.39129.390.48%3,220
Jan 16, 2025128.59129.08128.59128.77128.770.55%5,181
Jan 15, 2025127.51128.23127.51128.07128.072.06%2,387
Jan 14, 2025125.49126.09124.96125.48125.480.75%20,489
Jan 13, 2025123.49124.55123.49124.55124.55-0.18%2,140
Jan 10, 2025124.42124.89123.99124.77124.77-1.21%9,763
Jan 8, 2025125.82126.30125.00126.30126.300.14%6,289
Jan 7, 2025127.83127.83125.72126.12126.12-1.10%4,297
Jan 6, 2025128.22128.22127.20127.52127.520.67%31,459
Jan 3, 2025126.39126.81126.39126.67126.671.21%1,969
Jan 2, 2025125.14125.99124.21125.16125.160.88%3,356
Dec 31, 2024124.94124.94124.06124.07124.07-0.67%1,410
Dec 30, 2024124.40125.09123.63124.91124.91-0.53%3,917
Dec 27, 2024126.13126.26124.92125.57125.57-1.16%10,419
Dec 26, 2024127.10127.13127.05127.05127.05-0.05%1,776
Dec 24, 2024126.42127.11126.38127.11127.110.88%3,688
Dec 23, 2024125.28126.00124.40126.00126.000.52%1,813
Dec 20, 2024123.05126.23123.05125.35125.001.09%4,335
Dec 19, 2024125.18125.23123.99123.99123.650.20%28,608
Dec 18, 2024128.33128.33123.72123.74123.39-3.28%9,271
Dec 17, 2024128.11128.11127.10127.94127.58-0.44%4,886
Dec 16, 2024127.64128.72127.64128.50128.140.85%4,157
Dec 13, 2024128.00128.00127.14127.42127.070.24%2,657
Dec 12, 2024127.89127.98127.12127.12126.76-0.58%2,104
Dec 11, 2024127.00127.87126.99127.86127.501.58%3,436
Dec 10, 2024126.88127.36125.84125.88125.52-0.85%4,733
Dec 9, 2024129.62129.62126.96126.96126.60-2.09%3,893
Dec 6, 2024129.63129.78129.31129.67129.300.18%3,192
Dec 5, 2024129.93130.00129.44129.44129.08-0.20%4,427
Dec 4, 2024128.78129.70128.73129.70129.341.28%2,982
Dec 3, 2024127.91128.07127.57128.07127.710.38%4,695
Dec 2, 2024128.08128.19127.59127.59127.23-0.46%3,755
Nov 29, 2024127.88128.31127.73128.17127.810.58%1,896
Nov 27, 2024127.90127.98126.95127.43127.07-0.47%7,791
Nov 26, 2024127.42128.03127.42128.03127.670.40%2,802
Nov 25, 2024128.79128.79126.99127.52127.16-0.11%7,260
Nov 22, 2024127.15127.71126.97127.66127.300.44%5,827
Nov 21, 2024126.85127.53126.85127.11126.750.81%2,791
Nov 20, 2024126.12126.12125.49126.09125.740.17%2,631
Nov 19, 2024124.49125.89124.49125.88125.521.12%18,562
Nov 18, 2024124.15124.62123.63124.48124.130.24%2,301
Nov 15, 2024125.43125.43123.96124.18123.83-1.49%5,061
Nov 14, 2024127.69127.69126.03126.06125.71-1.03%6,178
Nov 13, 2024127.67128.23127.37127.38127.020.18%6,069
Nov 12, 2024127.73127.73126.78127.14126.79-0.60%2,257
Nov 11, 2024127.93128.01127.66127.91127.550.64%1,859
Nov 8, 2024126.57127.29126.57127.10126.740.40%1,445
Nov 7, 2024126.85126.85126.25126.59126.240.29%5,857
Nov 6, 2024124.27126.23124.27126.23125.883.48%3,212
Nov 5, 2024120.50121.98120.50121.98121.641.60%3,850
Nov 4, 2024120.73120.73120.05120.06119.72-0.40%5,000
Nov 1, 2024120.57121.13120.54120.54120.200.69%3,632
Oct 31, 2024120.28120.28119.55119.72119.38-2.05%18,460
Oct 30, 2024122.31123.81121.99122.22121.88-0.50%1,701
Oct 29, 2024121.93122.99121.93122.84122.500.80%1,745
Oct 28, 2024122.15122.18121.86121.86121.520.33%2,842
Oct 25, 2024121.99122.65121.46121.46121.12-0.10%1,279
Oct 24, 2024122.22122.22121.32121.59121.25-0.09%2,016
Oct 23, 2024122.36122.36121.70121.70121.36-0.80%1,203
Oct 22, 2024122.02122.71122.01122.68122.34-2,023
Oct 21, 2024122.90123.11122.63122.68122.34-0.38%4,337
Oct 18, 2024122.84123.15122.84123.15122.800.51%1,409
Oct 17, 2024122.70122.70122.53122.53122.180.11%838
Oct 16, 2024122.00122.45121.99122.40122.050.36%4,713
Oct 15, 2024122.70122.70121.95121.95121.61-0.93%2,188
Oct 14, 2024122.76123.21122.66123.10122.760.58%3,637
Oct 11, 2024122.07122.55122.02122.40122.051.06%2,780
Oct 10, 2024121.06121.61120.87121.11120.77-0.13%1,795
Oct 9, 2024120.51121.27120.41121.27120.930.60%1,873
Oct 8, 2024119.78120.55119.78120.55120.210.72%3,991
Oct 7, 2024120.46120.46119.68119.68119.35-0.90%1,614
Oct 4, 2024119.82120.76119.75120.76120.431.53%1,394
Oct 3, 2024119.21119.21118.89118.95118.61-0.35%7,367
Oct 2, 2024118.99119.77118.99119.37119.030.24%2,267