Goldman Sachs Nasdaq-100 Premium Income ETF (GPIQ)

NASDAQ: GPIQ · Real-Time Price · USD

57.10

-0.78 (-1.35%)

At close: Jun 26, 2026, 4:00 PM EDT

57.15

+0.05 (0.09%)

After-hours: Jun 26, 2026, 7:52 PM EDT

GPIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.17	57.79	56.83	57.10	57.10	-1.35%	1,297,739
Jun 25, 2026	58.59	58.66	57.03	57.88	57.88	0.77%	1,366,800
Jun 24, 2026	57.71	58.08	56.93	57.44	57.44	-0.30%	1,375,644
Jun 23, 2026	57.75	58.32	57.48	57.61	57.61	-2.96%	1,940,198
Jun 22, 2026	59.57	59.83	59.11	59.37	59.37	-0.03%	1,750,733
Jun 18, 2026	59.10	59.50	58.90	59.39	59.39	2.03%	1,225,288
Jun 17, 2026	59.00	59.04	58.07	58.21	58.21	-0.77%	1,056,845
Jun 16, 2026	59.46	59.57	58.63	58.66	58.66	-1.44%	978,439
Jun 15, 2026	59.22	59.57	59.11	59.52	59.52	2.53%	1,296,988
Jun 12, 2026	57.73	58.18	57.29	58.05	58.05	0.71%	1,206,787
Jun 11, 2026	56.37	57.75	56.07	57.64	57.64	3.02%	1,559,616
Jun 10, 2026	56.46	57.24	55.89	55.95	55.95	-1.86%	1,245,911
Jun 9, 2026	58.09	58.27	55.36	57.01	57.01	-1.06%	2,596,964
Jun 8, 2026	57.69	58.08	57.40	57.62	57.62	1.46%	1,754,771
Jun 5, 2026	58.58	58.59	56.72	56.79	56.79	-3.97%	2,237,843
Jun 4, 2026	58.85	59.32	58.63	59.14	59.14	-0.34%	1,043,329
Jun 3, 2026	59.49	59.57	59.11	59.34	59.34	-0.19%	1,140,419
Jun 2, 2026	59.18	59.46	58.98	59.45	59.45	0.39%	1,080,064
Jun 1, 2026	58.95	59.38	58.80	59.22	59.22	0.46%	1,375,540
May 29, 2026	59.46	59.66	59.26	59.47	58.95	0.32%	1,975,300
May 28, 2026	58.94	59.33	58.71	59.28	58.76	0.65%	1,375,169
May 27, 2026	59.14	59.14	58.63	58.90	58.39	-0.02%	1,623,125
May 26, 2026	58.71	58.98	58.55	58.91	58.40	1.36%	1,778,707
May 22, 2026	58.23	58.38	58.01	58.12	57.61	0.41%	1,158,288
May 21, 2026	57.55	58.04	57.39	57.88	57.37	0.17%	1,201,622
May 20, 2026	57.30	57.80	57.19	57.78	57.28	1.30%	1,086,325
May 19, 2026	56.91	57.33	56.61	57.04	56.54	-0.40%	864,855
May 18, 2026	57.68	58.01	56.83	57.27	56.77	-0.49%	1,449,020
May 15, 2026	57.53	57.92	57.28	57.55	57.05	-1.10%	1,040,229
May 14, 2026	57.90	58.31	57.82	58.19	57.68	0.62%	1,362,914
May 13, 2026	57.51	57.94	57.20	57.83	57.33	0.84%	1,294,418
May 12, 2026	57.45	57.52	56.66	57.35	56.85	-0.69%	1,513,667
May 11, 2026	57.55	57.81	57.44	57.75	57.25	0.31%	1,622,307
May 8, 2026	56.90	57.57	56.87	57.57	57.07	1.75%	1,775,782
May 7, 2026	56.67	56.94	56.37	56.58	56.09	0.02%	1,309,674
May 6, 2026	56.16	56.60	56.04	56.57	56.08	1.51%	1,871,464
May 5, 2026	55.50	55.80	55.47	55.73	55.24	1.02%	1,184,644
May 4, 2026	55.23	55.40	54.91	55.17	54.69	-0.11%	1,207,593
May 1, 2026	54.90	55.33	54.90	55.23	54.75	0.77%	1,224,369
Apr 30, 2026	55.15	55.35	54.62	55.29	54.33	0.73%	1,779,094
Apr 29, 2026	54.80	54.89	54.56	54.89	53.94	0.49%	1,174,987
Apr 28, 2026	54.60	54.75	54.36	54.62	53.67	-0.78%	1,333,477
Apr 27, 2026	55.02	55.07	54.81	55.05	54.09	0.04%	1,534,464
Apr 24, 2026	54.62	55.06	54.53	55.03	54.07	1.53%	1,678,856
Apr 23, 2026	54.31	54.54	53.79	54.20	53.26	-0.40%	1,301,336
Apr 22, 2026	54.09	54.43	53.98	54.42	53.47	1.34%	1,197,287
Apr 21, 2026	53.95	54.09	53.55	53.70	52.77	-0.33%	825,241
Apr 20, 2026	53.89	53.96	53.57	53.88	52.94	-0.20%	970,057
Apr 17, 2026	53.82	54.06	53.69	53.99	53.05	0.97%	1,357,327
Apr 16, 2026	53.37	53.56	53.12	53.47	52.54	0.38%	1,109,166
Apr 15, 2026	52.75	53.28	52.68	53.27	52.34	1.10%	1,153,379
Apr 14, 2026	52.19	52.69	52.18	52.69	51.77	1.37%	1,326,286
Apr 13, 2026	51.47	51.99	51.35	51.98	51.08	0.89%	1,169,831
Apr 10, 2026	51.52	51.69	51.42	51.52	50.62	0.12%	707,698
Apr 9, 2026	51.14	51.48	50.97	51.46	50.56	0.55%	900,779
Apr 8, 2026	51.34	51.34	50.87	51.18	50.29	2.48%	1,084,313
Apr 7, 2026	49.70	49.94	49.16	49.94	49.07	0.04%	642,165
Apr 6, 2026	49.73	50.05	49.62	49.92	49.05	0.48%	964,641
Apr 2, 2026	48.79	49.70	48.66	49.68	48.82	0.18%	719,601
Apr 1, 2026	49.46	49.85	49.32	49.59	48.73	1.08%	1,071,562
Mar 31, 2026	48.55	49.58	48.43	49.49	48.20	3.19%	1,436,362
Mar 30, 2026	48.60	48.72	47.72	47.96	46.71	-0.64%	1,340,810
Mar 27, 2026	49.00	49.02	48.18	48.27	47.02	-1.87%	1,580,537
Mar 26, 2026	50.01	50.05	49.17	49.19	47.91	-2.27%	1,325,635
Mar 25, 2026	50.50	50.61	50.16	50.33	49.02	0.64%	900,416
Mar 24, 2026	50.16	50.31	49.85	50.01	48.71	-0.62%	798,729
Mar 23, 2026	50.47	50.84	50.15	50.32	49.01	1.17%	1,156,497
Mar 20, 2026	50.50	50.55	49.47	49.74	48.45	-1.80%	1,044,079
Mar 19, 2026	50.41	50.83	50.14	50.65	49.33	-0.24%	794,838
Mar 18, 2026	51.31	51.40	50.75	50.77	49.45	-1.24%	899,570
Mar 17, 2026	51.34	51.57	51.29	51.41	50.07	0.45%	627,996
Mar 16, 2026	51.06	51.41	51.05	51.18	49.85	1.15%	756,150
Mar 13, 2026	51.12	51.35	50.51	50.60	49.29	-0.55%	982,871
Mar 12, 2026	51.35	51.40	50.85	50.88	49.56	-1.45%	942,497
Mar 11, 2026	51.73	51.95	51.43	51.63	50.29	0.08%	646,812
Mar 10, 2026	51.57	52.00	51.43	51.59	50.25	-0.02%	734,551
Mar 9, 2026	50.44	51.68	50.33	51.60	50.26	1.22%	1,126,426
Mar 6, 2026	51.08	51.43	50.85	50.98	49.66	-1.30%	905,885
Mar 5, 2026	51.60	51.92	51.14	51.65	50.31	-0.19%	1,020,662
Mar 4, 2026	51.27	51.91	51.23	51.75	50.41	1.33%	1,060,159
Mar 3, 2026	50.73	51.22	50.30	51.07	49.74	-0.97%	1,533,401
Mar 2, 2026	50.99	51.69	50.87	51.57	50.23	0.10%	1,007,787
Feb 27, 2026	51.66	52.00	51.56	51.97	50.18	-0.27%	1,268,526
Feb 26, 2026	52.66	52.66	51.66	52.11	50.31	-0.93%	1,093,026
Feb 25, 2026	52.20	52.63	52.20	52.60	50.79	1.23%	1,127,036
Feb 24, 2026	51.56	52.03	51.32	51.96	50.17	0.97%	664,826
Feb 23, 2026	51.90	51.96	51.26	51.46	49.69	-1.04%	966,383
Feb 20, 2026	51.38	52.11	51.28	52.00	50.21	0.85%	790,371
Feb 19, 2026	51.57	51.74	51.37	51.56	49.78	-0.39%	703,258
Feb 18, 2026	51.48	52.05	51.38	51.76	49.98	0.74%	617,069
Feb 17, 2026	51.21	51.59	50.73	51.38	49.61	-0.02%	1,011,678
Feb 13, 2026	51.28	51.74	50.93	51.39	49.62	0.21%	861,923
Feb 12, 2026	52.43	52.46	51.20	51.28	49.51	-1.91%	1,173,905
Feb 11, 2026	52.44	52.59	51.84	52.28	50.48	0.25%	632,305
Feb 10, 2026	52.40	52.53	52.11	52.15	50.35	-0.42%	659,285
Feb 9, 2026	51.85	52.49	51.64	52.37	50.57	0.81%	1,114,249
Feb 6, 2026	51.30	52.10	51.09	51.95	50.16	2.02%	1,117,740
Feb 5, 2026	51.26	51.52	50.70	50.92	49.17	-1.36%	1,430,357
Feb 4, 2026	52.32	52.34	51.17	51.62	49.84	-1.54%	1,666,420
Feb 3, 2026	53.30	53.30	52.00	52.43	50.62	-1.35%	1,423,622