Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
51.65
+0.67 (1.31%)
Mar 9, 2026, 3:39 PM EDT - Market open
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.44 | 51.15 | 50.33 | 51.20 | - | 0.43% | 938,268 |
| Mar 6, 2026 | 51.08 | 51.43 | 50.85 | 50.98 | 50.98 | -1.30% | 900,127 |
| Mar 5, 2026 | 51.60 | 51.92 | 51.14 | 51.65 | 51.65 | -0.19% | 1,012,676 |
| Mar 4, 2026 | 51.27 | 51.91 | 51.23 | 51.75 | 51.75 | 1.33% | 1,044,461 |
| Mar 3, 2026 | 50.73 | 51.22 | 50.30 | 51.07 | 51.07 | -0.97% | 1,466,411 |
| Mar 2, 2026 | 50.99 | 51.69 | 50.87 | 51.57 | 51.57 | -0.77% | 997,724 |
| Feb 27, 2026 | 51.66 | 52.00 | 51.56 | 51.97 | 51.52 | -0.27% | 1,268,526 |
| Feb 26, 2026 | 52.66 | 52.66 | 51.66 | 52.11 | 51.66 | -0.93% | 1,093,026 |
| Feb 25, 2026 | 52.20 | 52.63 | 52.20 | 52.60 | 52.14 | 1.23% | 1,127,036 |
| Feb 24, 2026 | 51.56 | 52.03 | 51.32 | 51.96 | 51.51 | 0.97% | 664,826 |
| Feb 23, 2026 | 51.90 | 51.96 | 51.26 | 51.46 | 51.01 | -1.04% | 966,383 |
| Feb 20, 2026 | 51.38 | 52.11 | 51.28 | 52.00 | 51.55 | 0.85% | 790,371 |
| Feb 19, 2026 | 51.57 | 51.74 | 51.37 | 51.56 | 51.11 | -0.39% | 703,258 |
| Feb 18, 2026 | 51.48 | 52.05 | 51.38 | 51.76 | 51.31 | 0.74% | 617,069 |
| Feb 17, 2026 | 51.21 | 51.59 | 50.73 | 51.38 | 50.93 | -0.02% | 1,011,678 |
| Feb 13, 2026 | 51.28 | 51.74 | 50.93 | 51.39 | 50.94 | 0.21% | 861,923 |
| Feb 12, 2026 | 52.43 | 52.46 | 51.20 | 51.28 | 50.83 | -1.91% | 1,173,905 |
| Feb 11, 2026 | 52.44 | 52.59 | 51.84 | 52.28 | 51.82 | 0.25% | 632,305 |
| Feb 10, 2026 | 52.40 | 52.53 | 52.11 | 52.15 | 51.70 | -0.42% | 659,285 |
| Feb 9, 2026 | 51.85 | 52.49 | 51.64 | 52.37 | 51.91 | 0.81% | 1,114,249 |
| Feb 6, 2026 | 51.30 | 52.10 | 51.09 | 51.95 | 51.50 | 2.02% | 1,117,740 |
| Feb 5, 2026 | 51.26 | 51.52 | 50.70 | 50.92 | 50.48 | -1.36% | 1,430,357 |
| Feb 4, 2026 | 52.32 | 52.34 | 51.17 | 51.62 | 51.17 | -1.54% | 1,666,420 |
| Feb 3, 2026 | 53.30 | 53.30 | 52.00 | 52.43 | 51.97 | -1.35% | 1,423,622 |
| Feb 2, 2026 | 52.67 | 53.29 | 52.53 | 53.15 | 52.69 | -0.23% | 851,210 |
| Jan 30, 2026 | 53.64 | 53.69 | 53.08 | 53.27 | 52.34 | -0.93% | 1,194,724 |
| Jan 29, 2026 | 53.92 | 53.96 | 52.94 | 53.77 | 52.84 | -0.32% | 1,359,949 |
| Jan 28, 2026 | 54.04 | 54.15 | 53.84 | 53.94 | 53.00 | 0.20% | 985,237 |
| Jan 27, 2026 | 53.73 | 53.88 | 53.59 | 53.83 | 52.89 | 0.71% | 1,350,155 |
| Jan 26, 2026 | 53.28 | 53.58 | 53.20 | 53.45 | 52.52 | 0.34% | 1,052,460 |
| Jan 23, 2026 | 52.98 | 53.43 | 52.94 | 53.27 | 52.34 | 0.36% | 812,123 |
| Jan 22, 2026 | 53.18 | 53.18 | 52.85 | 53.08 | 52.16 | 0.70% | 819,647 |
| Jan 21, 2026 | 52.13 | 53.01 | 52.06 | 52.71 | 51.79 | 1.21% | 1,294,085 |
| Jan 20, 2026 | 52.29 | 52.61 | 52.01 | 52.08 | 51.18 | -1.85% | 1,719,367 |
| Jan 16, 2026 | 53.31 | 53.35 | 52.90 | 53.06 | 52.14 | -0.02% | 783,012 |
| Jan 15, 2026 | 53.31 | 53.42 | 53.01 | 53.07 | 52.15 | 0.34% | 915,813 |
| Jan 14, 2026 | 53.14 | 53.14 | 52.53 | 52.89 | 51.97 | -0.81% | 1,248,209 |
| Jan 13, 2026 | 53.38 | 53.50 | 53.16 | 53.32 | 52.39 | -0.11% | 833,416 |
| Jan 12, 2026 | 53.06 | 53.48 | 53.03 | 53.38 | 52.45 | 0.09% | 1,258,312 |
| Jan 9, 2026 | 52.96 | 53.41 | 52.78 | 53.33 | 52.40 | 0.81% | 1,068,500 |
| Jan 8, 2026 | 53.04 | 53.07 | 52.69 | 52.90 | 51.98 | -0.41% | 1,130,102 |
| Jan 7, 2026 | 53.13 | 53.37 | 53.03 | 53.12 | 52.20 | 0.08% | 1,079,929 |
| Jan 6, 2026 | 52.77 | 53.11 | 52.73 | 53.08 | 52.16 | 0.74% | 1,305,125 |
| Jan 5, 2026 | 52.85 | 52.88 | 52.59 | 52.69 | 51.77 | 0.73% | 1,651,094 |
| Jan 2, 2026 | 52.79 | 52.98 | 52.09 | 52.31 | 51.40 | -1.06% | 1,320,277 |
| Dec 31, 2025 | 53.26 | 53.26 | 52.86 | 52.87 | 51.50 | -0.66% | 1,355,598 |
| Dec 30, 2025 | 53.26 | 53.41 | 53.21 | 53.22 | 51.84 | -0.19% | 1,104,689 |
| Dec 29, 2025 | 53.25 | 53.43 | 53.16 | 53.32 | 51.93 | -0.36% | 1,385,842 |
| Dec 26, 2025 | 53.55 | 53.59 | 53.45 | 53.51 | 52.12 | -0.02% | 1,282,140 |
| Dec 24, 2025 | 53.37 | 53.52 | 53.34 | 53.52 | 52.13 | 0.28% | 576,696 |
| Dec 23, 2025 | 53.11 | 53.38 | 53.06 | 53.37 | 51.98 | 0.40% | 842,785 |
| Dec 22, 2025 | 53.32 | 53.38 | 53.05 | 53.16 | 51.78 | 0.42% | 921,870 |
| Dec 19, 2025 | 52.51 | 52.96 | 52.51 | 52.94 | 51.56 | 1.15% | 729,587 |
| Dec 18, 2025 | 52.36 | 52.60 | 52.15 | 52.34 | 50.98 | 1.38% | 752,383 |
| Dec 17, 2025 | 52.57 | 52.60 | 51.62 | 51.63 | 50.29 | -1.68% | 943,882 |
| Dec 16, 2025 | 52.23 | 52.62 | 52.12 | 52.51 | 51.15 | 0.21% | 862,366 |
| Dec 15, 2025 | 52.91 | 52.93 | 52.28 | 52.40 | 51.04 | -0.38% | 836,512 |
| Dec 12, 2025 | 53.20 | 53.26 | 52.40 | 52.60 | 51.23 | -1.48% | 973,343 |
| Dec 11, 2025 | 53.28 | 53.40 | 52.85 | 53.39 | 52.00 | -0.21% | 860,588 |
| Dec 10, 2025 | 53.23 | 53.61 | 53.05 | 53.50 | 52.11 | 0.32% | 725,431 |
| Dec 9, 2025 | 53.18 | 53.36 | 53.09 | 53.33 | 51.94 | 0.15% | 961,077 |
| Dec 8, 2025 | 53.42 | 53.53 | 53.09 | 53.25 | 51.87 | -0.17% | 1,003,521 |
| Dec 5, 2025 | 53.22 | 53.53 | 53.21 | 53.34 | 51.95 | 0.36% | 990,122 |
| Dec 4, 2025 | 53.26 | 53.26 | 52.95 | 53.15 | 51.77 | -0.04% | 524,755 |
| Dec 3, 2025 | 52.91 | 53.22 | 52.79 | 53.17 | 51.79 | 0.21% | 687,230 |
| Dec 2, 2025 | 52.88 | 53.15 | 52.75 | 53.06 | 51.68 | 0.68% | 754,564 |
| Dec 1, 2025 | 52.52 | 52.88 | 52.40 | 52.70 | 51.33 | -1.18% | 868,974 |
| Nov 28, 2025 | 53.16 | 53.33 | 53.05 | 53.33 | 51.49 | 0.68% | 939,869 |
| Nov 26, 2025 | 52.82 | 53.08 | 52.64 | 52.97 | 51.14 | 0.80% | 1,065,719 |
| Nov 25, 2025 | 52.11 | 52.63 | 51.64 | 52.55 | 50.74 | 0.61% | 919,806 |
| Nov 24, 2025 | 51.45 | 52.32 | 51.41 | 52.23 | 50.43 | 2.39% | 799,043 |
| Nov 21, 2025 | 50.73 | 51.55 | 50.19 | 51.01 | 49.25 | 0.83% | 1,118,883 |
| Nov 20, 2025 | 52.60 | 52.88 | 50.53 | 50.59 | 48.85 | -2.18% | 1,676,534 |
| Nov 19, 2025 | 51.51 | 52.24 | 51.34 | 51.72 | 49.94 | 0.51% | 869,016 |
| Nov 18, 2025 | 51.74 | 51.89 | 51.03 | 51.46 | 49.69 | -1.10% | 1,080,554 |
| Nov 17, 2025 | 52.27 | 52.70 | 51.72 | 52.03 | 50.24 | -0.71% | 1,230,077 |
| Nov 14, 2025 | 51.70 | 52.71 | 51.48 | 52.40 | 50.59 | 0.10% | 1,045,777 |
| Nov 13, 2025 | 53.00 | 53.06 | 52.17 | 52.35 | 50.54 | -1.71% | 781,126 |
| Nov 12, 2025 | 53.49 | 53.50 | 53.04 | 53.26 | 51.42 | -0.08% | 557,835 |
| Nov 11, 2025 | 53.19 | 53.37 | 53.03 | 53.30 | 51.46 | -0.19% | 607,972 |
| Nov 10, 2025 | 53.03 | 53.45 | 52.90 | 53.40 | 51.56 | 1.87% | 779,104 |
| Nov 7, 2025 | 52.36 | 52.42 | 51.53 | 52.42 | 50.61 | -0.17% | 1,208,321 |
| Nov 6, 2025 | 53.22 | 53.22 | 52.40 | 52.51 | 50.70 | -1.50% | 903,151 |
| Nov 5, 2025 | 52.93 | 53.53 | 52.88 | 53.31 | 51.47 | 0.53% | 738,539 |
| Nov 4, 2025 | 53.30 | 53.53 | 52.96 | 53.03 | 51.20 | -1.54% | 896,037 |
| Nov 3, 2025 | 53.99 | 54.09 | 53.70 | 53.86 | 52.00 | -0.52% | 896,379 |
| Oct 31, 2025 | 54.46 | 54.46 | 53.97 | 54.14 | 51.82 | 0.41% | 1,113,693 |
| Oct 30, 2025 | 54.33 | 54.38 | 53.92 | 53.92 | 51.61 | -1.12% | 1,184,240 |
| Oct 29, 2025 | 54.54 | 54.63 | 54.17 | 54.53 | 52.19 | 0.31% | 992,581 |
| Oct 28, 2025 | 54.24 | 54.49 | 54.12 | 54.36 | 52.03 | 0.54% | 792,002 |
| Oct 27, 2025 | 53.82 | 54.10 | 53.77 | 54.07 | 51.75 | 1.41% | 997,938 |
| Oct 24, 2025 | 53.30 | 53.42 | 53.20 | 53.32 | 51.03 | 0.81% | 833,993 |
| Oct 23, 2025 | 52.50 | 52.93 | 52.47 | 52.89 | 50.62 | 0.72% | 522,609 |
| Oct 22, 2025 | 52.90 | 52.90 | 52.09 | 52.51 | 50.26 | -0.74% | 608,557 |
| Oct 21, 2025 | 52.93 | 53.00 | 52.76 | 52.90 | 50.63 | -0.06% | 517,508 |
| Oct 20, 2025 | 52.60 | 52.98 | 52.57 | 52.93 | 50.66 | 1.15% | 527,868 |
| Oct 17, 2025 | 51.91 | 52.43 | 51.77 | 52.33 | 50.08 | 0.58% | 526,872 |
| Oct 16, 2025 | 52.42 | 52.59 | 51.70 | 52.03 | 49.80 | -0.25% | 431,643 |
| Oct 15, 2025 | 52.33 | 52.49 | 51.74 | 52.16 | 49.92 | 0.48% | 472,137 |
| Oct 14, 2025 | 51.64 | 52.21 | 51.30 | 51.91 | 49.68 | -0.61% | 560,400 |