Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)
NASDAQ: GPIQ · Real-Time Price · USD
53.34
+0.19 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
53.32
-0.02 (-0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
GPIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.22 | 53.53 | 53.21 | 53.34 | 53.34 | 0.36% | 985,220 |
| Dec 4, 2025 | 53.26 | 53.26 | 52.95 | 53.15 | 53.15 | -0.04% | 518,780 |
| Dec 3, 2025 | 52.91 | 53.22 | 52.79 | 53.17 | 53.17 | 0.21% | 679,371 |
| Dec 2, 2025 | 52.88 | 53.15 | 52.75 | 53.06 | 53.06 | 0.68% | 744,707 |
| Dec 1, 2025 | 52.52 | 52.88 | 52.40 | 52.70 | 52.70 | -1.18% | 867,964 |
| Nov 28, 2025 | 53.16 | 53.33 | 53.05 | 53.33 | 52.86 | 0.68% | 939,869 |
| Nov 26, 2025 | 52.82 | 53.08 | 52.64 | 52.97 | 52.51 | 0.80% | 1,065,719 |
| Nov 25, 2025 | 52.11 | 52.63 | 51.64 | 52.55 | 52.09 | 0.61% | 919,806 |
| Nov 24, 2025 | 51.45 | 52.32 | 51.41 | 52.23 | 51.77 | 2.39% | 799,043 |
| Nov 21, 2025 | 50.73 | 51.55 | 50.19 | 51.01 | 50.57 | 0.83% | 1,118,883 |
| Nov 20, 2025 | 52.60 | 52.88 | 50.53 | 50.59 | 50.15 | -2.18% | 1,676,534 |
| Nov 19, 2025 | 51.51 | 52.24 | 51.34 | 51.72 | 51.27 | 0.51% | 869,016 |
| Nov 18, 2025 | 51.74 | 51.89 | 51.03 | 51.46 | 51.01 | -1.10% | 1,080,554 |
| Nov 17, 2025 | 52.27 | 52.70 | 51.72 | 52.03 | 51.58 | -0.71% | 1,230,077 |
| Nov 14, 2025 | 51.70 | 52.71 | 51.48 | 52.40 | 51.94 | 0.10% | 1,045,777 |
| Nov 13, 2025 | 53.00 | 53.06 | 52.17 | 52.35 | 51.89 | -1.71% | 781,126 |
| Nov 12, 2025 | 53.49 | 53.50 | 53.04 | 53.26 | 52.80 | -0.08% | 557,835 |
| Nov 11, 2025 | 53.19 | 53.37 | 53.03 | 53.30 | 52.84 | -0.19% | 607,972 |
| Nov 10, 2025 | 53.03 | 53.45 | 52.90 | 53.40 | 52.93 | 1.87% | 779,104 |
| Nov 7, 2025 | 52.36 | 52.42 | 51.53 | 52.42 | 51.96 | -0.17% | 1,208,321 |
| Nov 6, 2025 | 53.22 | 53.22 | 52.40 | 52.51 | 52.05 | -1.50% | 903,151 |
| Nov 5, 2025 | 52.93 | 53.53 | 52.88 | 53.31 | 52.85 | 0.53% | 738,539 |
| Nov 4, 2025 | 53.30 | 53.53 | 52.96 | 53.03 | 52.57 | -1.54% | 896,037 |
| Nov 3, 2025 | 53.99 | 54.09 | 53.70 | 53.86 | 53.39 | -0.52% | 896,379 |
| Oct 31, 2025 | 54.46 | 54.46 | 53.97 | 54.14 | 53.20 | 0.41% | 1,113,693 |
| Oct 30, 2025 | 54.33 | 54.38 | 53.92 | 53.92 | 52.98 | -1.12% | 1,184,240 |
| Oct 29, 2025 | 54.54 | 54.63 | 54.17 | 54.53 | 53.58 | 0.31% | 992,581 |
| Oct 28, 2025 | 54.24 | 54.49 | 54.12 | 54.36 | 53.41 | 0.54% | 792,002 |
| Oct 27, 2025 | 53.82 | 54.10 | 53.77 | 54.07 | 53.13 | 1.41% | 997,938 |
| Oct 24, 2025 | 53.30 | 53.42 | 53.20 | 53.32 | 52.39 | 0.81% | 833,993 |
| Oct 23, 2025 | 52.50 | 52.93 | 52.47 | 52.89 | 51.97 | 0.72% | 522,609 |
| Oct 22, 2025 | 52.90 | 52.90 | 52.09 | 52.51 | 51.60 | -0.74% | 608,557 |
| Oct 21, 2025 | 52.93 | 53.00 | 52.76 | 52.90 | 51.98 | -0.06% | 517,508 |
| Oct 20, 2025 | 52.60 | 52.98 | 52.57 | 52.93 | 52.01 | 1.15% | 527,868 |
| Oct 17, 2025 | 51.91 | 52.43 | 51.77 | 52.33 | 51.42 | 0.58% | 526,872 |
| Oct 16, 2025 | 52.42 | 52.59 | 51.70 | 52.03 | 51.12 | -0.25% | 431,643 |
| Oct 15, 2025 | 52.33 | 52.49 | 51.74 | 52.16 | 51.25 | 0.48% | 472,137 |
| Oct 14, 2025 | 51.64 | 52.21 | 51.30 | 51.91 | 51.01 | -0.61% | 560,400 |
| Oct 13, 2025 | 52.03 | 52.27 | 51.85 | 52.23 | 51.32 | 1.87% | 586,225 |
| Oct 10, 2025 | 52.78 | 52.86 | 51.23 | 51.27 | 50.38 | -2.70% | 1,169,510 |
| Oct 9, 2025 | 52.76 | 52.76 | 52.48 | 52.69 | 51.77 | -0.09% | 563,118 |
| Oct 8, 2025 | 52.38 | 52.74 | 52.36 | 52.74 | 51.82 | 0.86% | 675,045 |
| Oct 7, 2025 | 52.59 | 52.61 | 52.18 | 52.29 | 51.38 | -0.36% | 789,903 |
| Oct 6, 2025 | 52.49 | 52.59 | 52.35 | 52.48 | 51.57 | 0.57% | 694,398 |
| Oct 3, 2025 | 52.40 | 52.43 | 52.06 | 52.18 | 51.27 | -0.25% | 842,397 |
| Oct 2, 2025 | 52.38 | 52.38 | 52.15 | 52.31 | 51.40 | 0.27% | 513,437 |
| Oct 1, 2025 | 51.80 | 52.21 | 51.76 | 52.17 | 51.26 | -0.55% | 1,048,230 |
| Sep 30, 2025 | 52.36 | 52.47 | 52.17 | 52.46 | 51.10 | 0.23% | 991,674 |
| Sep 29, 2025 | 52.41 | 52.54 | 52.26 | 52.34 | 50.98 | 0.33% | 898,377 |
| Sep 26, 2025 | 52.06 | 52.18 | 51.82 | 52.17 | 50.82 | 0.42% | 713,396 |
| Sep 25, 2025 | 51.96 | 52.07 | 51.63 | 51.95 | 50.60 | -0.36% | 532,059 |
| Sep 24, 2025 | 52.36 | 52.36 | 51.94 | 52.14 | 50.79 | -0.19% | 551,979 |
| Sep 23, 2025 | 52.54 | 52.54 | 52.16 | 52.24 | 50.88 | -0.50% | 557,115 |
| Sep 22, 2025 | 52.26 | 52.53 | 52.24 | 52.50 | 51.14 | 0.38% | 759,069 |
| Sep 19, 2025 | 52.22 | 52.32 | 52.06 | 52.30 | 50.94 | 0.50% | 759,728 |
| Sep 18, 2025 | 52.01 | 52.18 | 51.89 | 52.04 | 50.69 | 0.64% | 525,501 |
| Sep 17, 2025 | 51.78 | 51.81 | 51.32 | 51.71 | 50.37 | -0.10% | 793,390 |
| Sep 16, 2025 | 51.88 | 51.88 | 51.71 | 51.76 | 50.42 | -0.04% | 419,430 |
| Sep 15, 2025 | 51.64 | 51.78 | 51.60 | 51.78 | 50.44 | 0.56% | 660,923 |
| Sep 12, 2025 | 51.43 | 51.54 | 51.32 | 51.49 | 50.15 | 0.33% | 860,972 |
| Sep 11, 2025 | 51.29 | 51.36 | 51.14 | 51.32 | 49.99 | 0.49% | 504,546 |
| Sep 10, 2025 | 51.23 | 51.24 | 50.94 | 51.07 | 49.74 | 0.06% | 554,211 |
| Sep 9, 2025 | 50.95 | 51.07 | 50.82 | 51.04 | 49.71 | 0.24% | 565,663 |
| Sep 8, 2025 | 50.95 | 51.06 | 50.86 | 50.92 | 49.60 | 0.35% | 630,066 |
| Sep 5, 2025 | 50.96 | 51.03 | 50.40 | 50.74 | 49.42 | 0.18% | 550,453 |
| Sep 4, 2025 | 50.35 | 50.65 | 50.20 | 50.65 | 49.33 | 0.80% | 390,519 |
| Sep 3, 2025 | 50.21 | 50.37 | 50.01 | 50.25 | 48.94 | 0.70% | 399,646 |
| Sep 2, 2025 | 49.64 | 49.91 | 49.43 | 49.90 | 48.60 | -1.54% | 785,820 |
| Aug 29, 2025 | 51.00 | 51.00 | 50.56 | 50.68 | 48.93 | -0.86% | 752,557 |
| Aug 28, 2025 | 50.94 | 51.17 | 50.77 | 51.12 | 49.36 | 0.55% | 593,241 |
| Aug 27, 2025 | 50.75 | 50.88 | 50.63 | 50.84 | 49.09 | 0.12% | 661,813 |
| Aug 26, 2025 | 50.65 | 50.79 | 50.50 | 50.78 | 49.03 | 0.32% | 534,591 |
| Aug 25, 2025 | 50.65 | 50.81 | 50.52 | 50.62 | 48.87 | -0.16% | 686,045 |
| Aug 22, 2025 | 50.17 | 50.82 | 50.04 | 50.70 | 48.95 | 1.32% | 472,584 |
| Aug 21, 2025 | 50.18 | 50.26 | 49.83 | 50.04 | 48.31 | -0.36% | 488,679 |
| Aug 20, 2025 | 50.40 | 50.40 | 49.67 | 50.22 | 48.49 | -0.44% | 592,187 |
| Aug 19, 2025 | 50.93 | 50.93 | 50.37 | 50.44 | 48.70 | -1.04% | 530,490 |
| Aug 18, 2025 | 50.91 | 50.98 | 50.83 | 50.97 | 49.21 | 0.04% | 590,612 |
| Aug 15, 2025 | 51.13 | 51.13 | 50.84 | 50.95 | 49.19 | -0.27% | 394,289 |
| Aug 14, 2025 | 51.00 | 51.19 | 50.97 | 51.09 | 49.33 | - | 401,192 |
| Aug 13, 2025 | 51.26 | 51.27 | 50.98 | 51.09 | 49.33 | 0.02% | 1,020,823 |
| Aug 12, 2025 | 50.81 | 51.08 | 50.61 | 51.08 | 49.32 | 0.93% | 680,854 |
| Aug 11, 2025 | 50.77 | 50.86 | 50.53 | 50.61 | 48.86 | -0.20% | 652,410 |
| Aug 8, 2025 | 50.48 | 50.72 | 50.46 | 50.71 | 48.96 | 0.69% | 448,881 |
| Aug 7, 2025 | 50.55 | 50.61 | 50.07 | 50.36 | 48.62 | 0.26% | 618,435 |
| Aug 6, 2025 | 49.85 | 50.26 | 49.79 | 50.23 | 48.50 | 0.96% | 392,540 |
| Aug 5, 2025 | 50.13 | 50.17 | 49.70 | 49.75 | 48.03 | -0.50% | 419,312 |
| Aug 4, 2025 | 49.64 | 50.02 | 49.61 | 50.00 | 48.28 | 1.52% | 480,440 |
| Aug 1, 2025 | 49.58 | 49.64 | 49.05 | 49.25 | 47.55 | -2.42% | 712,250 |
| Jul 31, 2025 | 51.19 | 51.19 | 50.38 | 50.47 | 48.30 | -0.39% | 661,805 |
| Jul 30, 2025 | 50.75 | 50.80 | 50.45 | 50.67 | 48.49 | 0.10% | 466,492 |
| Jul 29, 2025 | 50.87 | 50.91 | 50.55 | 50.62 | 48.45 | -0.12% | 491,718 |
| Jul 28, 2025 | 50.74 | 50.74 | 50.57 | 50.68 | 48.50 | 0.36% | 630,496 |
| Jul 25, 2025 | 50.45 | 50.59 | 50.40 | 50.50 | 48.33 | 0.16% | 463,117 |
| Jul 24, 2025 | 50.45 | 50.49 | 50.29 | 50.42 | 48.25 | 0.20% | 358,696 |
| Jul 23, 2025 | 50.29 | 50.33 | 50.05 | 50.32 | 48.16 | 0.34% | 301,558 |
| Jul 22, 2025 | 50.39 | 50.39 | 49.92 | 50.15 | 48.00 | -0.34% | 368,688 |
| Jul 21, 2025 | 50.20 | 50.45 | 50.17 | 50.32 | 48.16 | 0.38% | 472,601 |
| Jul 18, 2025 | 50.27 | 50.27 | 50.05 | 50.13 | 47.98 | -0.04% | 321,348 |
| Jul 17, 2025 | 50.00 | 50.16 | 49.86 | 50.15 | 48.00 | 0.58% | 414,177 |