Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
52.71
+0.08 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
52.73
+0.02 (0.04%)
After-hours: Dec 5, 2025, 7:35 PM EST
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.71 | 52.85 | 52.64 | 52.71 | 52.71 | 0.15% | 909,405 |
| Dec 4, 2025 | 52.68 | 52.68 | 52.43 | 52.63 | 52.63 | 0.08% | 730,789 |
| Dec 3, 2025 | 52.40 | 52.65 | 52.34 | 52.59 | 52.59 | 0.29% | 734,493 |
| Dec 2, 2025 | 52.47 | 52.58 | 52.30 | 52.44 | 52.44 | 0.15% | 681,459 |
| Dec 1, 2025 | 52.40 | 52.53 | 52.26 | 52.36 | 52.36 | -1.08% | 439,041 |
| Nov 28, 2025 | 52.84 | 52.94 | 52.75 | 52.93 | 52.56 | 0.49% | 431,824 |
| Nov 26, 2025 | 52.53 | 52.79 | 52.48 | 52.67 | 52.30 | 0.61% | 646,688 |
| Nov 25, 2025 | 51.90 | 52.42 | 51.60 | 52.35 | 51.98 | 0.83% | 617,431 |
| Nov 24, 2025 | 51.49 | 51.99 | 51.40 | 51.92 | 51.55 | 1.37% | 561,468 |
| Nov 21, 2025 | 50.90 | 51.58 | 50.56 | 51.22 | 50.86 | 0.97% | 522,769 |
| Nov 20, 2025 | 52.23 | 52.35 | 50.67 | 50.73 | 50.37 | -1.42% | 1,079,089 |
| Nov 19, 2025 | 51.33 | 51.78 | 51.16 | 51.46 | 51.10 | 0.33% | 862,085 |
| Nov 18, 2025 | 51.43 | 51.60 | 50.94 | 51.29 | 50.93 | -0.74% | 587,518 |
| Nov 17, 2025 | 52.00 | 52.22 | 51.43 | 51.67 | 51.30 | -0.83% | 781,704 |
| Nov 14, 2025 | 51.52 | 52.33 | 51.48 | 52.10 | 51.73 | 0.02% | 572,199 |
| Nov 13, 2025 | 52.66 | 52.66 | 51.99 | 52.09 | 51.72 | -1.34% | 664,145 |
| Nov 12, 2025 | 52.90 | 52.90 | 52.67 | 52.80 | 52.43 | 0.06% | 550,978 |
| Nov 11, 2025 | 52.56 | 52.81 | 52.52 | 52.77 | 52.40 | 0.19% | 410,712 |
| Nov 10, 2025 | 52.45 | 52.72 | 52.28 | 52.67 | 52.30 | 1.33% | 587,582 |
| Nov 7, 2025 | 51.79 | 51.98 | 51.31 | 51.98 | 51.61 | 0.12% | 584,542 |
| Nov 6, 2025 | 52.37 | 52.43 | 51.81 | 51.92 | 51.55 | -0.93% | 931,450 |
| Nov 5, 2025 | 52.24 | 52.62 | 52.18 | 52.41 | 52.04 | 0.31% | 1,232,125 |
| Nov 4, 2025 | 52.31 | 52.54 | 52.20 | 52.25 | 51.88 | -0.93% | 674,089 |
| Nov 3, 2025 | 52.90 | 52.94 | 52.52 | 52.74 | 52.37 | -0.55% | 561,003 |
| Oct 31, 2025 | 53.27 | 53.27 | 52.85 | 53.03 | 52.28 | 0.25% | 542,023 |
| Oct 30, 2025 | 53.16 | 53.25 | 52.87 | 52.90 | 52.15 | -0.82% | 473,606 |
| Oct 29, 2025 | 53.49 | 53.50 | 53.08 | 53.34 | 52.59 | -0.02% | 929,848 |
| Oct 28, 2025 | 53.39 | 53.47 | 53.20 | 53.35 | 52.60 | 0.21% | 1,030,418 |
| Oct 27, 2025 | 53.21 | 53.26 | 53.06 | 53.24 | 52.49 | 0.97% | 459,837 |
| Oct 24, 2025 | 52.64 | 52.81 | 52.64 | 52.73 | 51.99 | 0.61% | 592,225 |
| Oct 23, 2025 | 52.27 | 52.48 | 52.14 | 52.41 | 51.67 | 0.54% | 645,246 |
| Oct 22, 2025 | 52.44 | 52.44 | 51.82 | 52.13 | 51.39 | -0.44% | 563,362 |
| Oct 21, 2025 | 52.36 | 52.46 | 52.24 | 52.36 | 51.62 | 0.02% | 747,858 |
| Oct 20, 2025 | 52.09 | 52.40 | 52.09 | 52.35 | 51.61 | 1.02% | 464,345 |
| Oct 17, 2025 | 51.44 | 51.93 | 51.42 | 51.82 | 51.09 | 0.47% | 472,316 |
| Oct 16, 2025 | 52.00 | 52.07 | 51.33 | 51.58 | 50.85 | -0.54% | 504,015 |
| Oct 15, 2025 | 52.00 | 52.19 | 51.45 | 51.86 | 51.13 | 0.39% | 572,279 |
| Oct 14, 2025 | 51.25 | 51.92 | 51.08 | 51.66 | 50.93 | -0.23% | 562,383 |
| Oct 13, 2025 | 51.60 | 51.86 | 51.53 | 51.78 | 51.05 | 1.39% | 474,418 |
| Oct 10, 2025 | 52.28 | 52.37 | 51.04 | 51.07 | 50.35 | -2.16% | 626,111 |
| Oct 9, 2025 | 52.36 | 52.37 | 52.08 | 52.20 | 51.46 | -0.17% | 371,886 |
| Oct 8, 2025 | 52.13 | 52.30 | 52.08 | 52.29 | 51.55 | 0.46% | 444,969 |
| Oct 7, 2025 | 52.29 | 52.30 | 51.94 | 52.05 | 51.32 | -0.33% | 651,364 |
| Oct 6, 2025 | 52.23 | 52.26 | 52.08 | 52.22 | 51.48 | 0.31% | 518,848 |
| Oct 3, 2025 | 52.12 | 52.24 | 51.99 | 52.06 | 51.33 | 0.06% | 553,925 |
| Oct 2, 2025 | 52.15 | 52.15 | 51.90 | 52.03 | 51.30 | 0.04% | 522,304 |
| Oct 1, 2025 | 51.76 | 52.05 | 51.67 | 52.01 | 51.28 | -0.42% | 486,701 |
| Sep 30, 2025 | 52.09 | 52.26 | 51.97 | 52.23 | 51.13 | 0.31% | 695,743 |
| Sep 29, 2025 | 52.20 | 52.20 | 51.97 | 52.07 | 50.97 | 0.19% | 461,973 |
| Sep 26, 2025 | 51.83 | 51.99 | 51.71 | 51.97 | 50.88 | 0.48% | 957,029 |
| Sep 25, 2025 | 51.78 | 51.80 | 51.47 | 51.72 | 50.63 | -0.35% | 578,523 |
| Sep 24, 2025 | 52.12 | 52.12 | 51.79 | 51.90 | 50.81 | -0.19% | 442,462 |
| Sep 23, 2025 | 52.21 | 52.26 | 51.91 | 52.00 | 50.90 | -0.38% | 537,367 |
| Sep 22, 2025 | 51.97 | 52.22 | 51.95 | 52.20 | 51.10 | 0.31% | 560,480 |
| Sep 19, 2025 | 52.00 | 52.05 | 51.84 | 52.04 | 50.94 | 0.35% | 400,994 |
| Sep 18, 2025 | 51.91 | 51.98 | 51.74 | 51.86 | 50.77 | 0.33% | 521,278 |
| Sep 17, 2025 | 51.73 | 51.82 | 51.40 | 51.69 | 50.60 | -0.02% | 684,089 |
| Sep 16, 2025 | 51.82 | 51.82 | 51.65 | 51.70 | 50.61 | -0.12% | 563,679 |
| Sep 15, 2025 | 51.74 | 51.78 | 51.68 | 51.76 | 50.67 | 0.37% | 556,860 |
| Sep 12, 2025 | 51.61 | 51.64 | 51.54 | 51.57 | 50.48 | - | 764,453 |
| Sep 11, 2025 | 51.39 | 51.60 | 51.33 | 51.57 | 50.48 | 0.59% | 375,334 |
| Sep 10, 2025 | 51.38 | 51.39 | 51.17 | 51.27 | 50.19 | 0.22% | 382,365 |
| Sep 9, 2025 | 51.11 | 51.18 | 50.96 | 51.16 | 50.08 | 0.24% | 307,843 |
| Sep 8, 2025 | 51.12 | 51.15 | 50.97 | 51.04 | 49.96 | 0.14% | 396,468 |
| Sep 5, 2025 | 51.30 | 51.30 | 50.73 | 50.97 | 49.90 | -0.16% | 330,838 |
| Sep 4, 2025 | 50.83 | 51.05 | 50.69 | 51.05 | 49.97 | 0.65% | 464,993 |
| Sep 3, 2025 | 50.75 | 50.75 | 50.51 | 50.72 | 49.65 | 0.50% | 471,499 |
| Sep 2, 2025 | 50.31 | 50.48 | 50.08 | 50.47 | 49.41 | -1.27% | 870,773 |
| Aug 29, 2025 | 51.29 | 51.32 | 51.01 | 51.12 | 49.69 | -0.41% | 302,721 |
| Aug 28, 2025 | 51.27 | 51.36 | 51.13 | 51.33 | 49.89 | 0.27% | 367,096 |
| Aug 27, 2025 | 51.09 | 51.24 | 51.06 | 51.19 | 49.76 | 0.14% | 290,759 |
| Aug 26, 2025 | 50.97 | 51.13 | 50.88 | 51.12 | 49.69 | 0.33% | 417,253 |
| Aug 25, 2025 | 51.06 | 51.09 | 50.90 | 50.95 | 49.52 | -0.27% | 465,479 |
| Aug 22, 2025 | 50.68 | 51.14 | 50.56 | 51.09 | 49.66 | 1.25% | 257,279 |
| Aug 21, 2025 | 50.54 | 50.60 | 50.34 | 50.46 | 49.05 | -0.32% | 314,533 |
| Aug 20, 2025 | 50.72 | 50.75 | 50.26 | 50.62 | 49.20 | -0.18% | 344,967 |
| Aug 19, 2025 | 50.95 | 50.98 | 50.63 | 50.71 | 49.29 | -0.45% | 490,995 |
| Aug 18, 2025 | 50.99 | 51.00 | 50.86 | 50.94 | 49.51 | 0.04% | 521,177 |
| Aug 15, 2025 | 51.10 | 51.14 | 50.88 | 50.92 | 49.49 | -0.16% | 217,885 |
| Aug 14, 2025 | 50.89 | 51.04 | 50.83 | 51.00 | 49.57 | 0.04% | 313,599 |
| Aug 13, 2025 | 51.09 | 51.09 | 50.85 | 50.98 | 49.55 | 0.26% | 291,234 |
| Aug 12, 2025 | 50.59 | 50.87 | 50.48 | 50.85 | 49.43 | 0.85% | 603,954 |
| Aug 11, 2025 | 50.57 | 50.61 | 50.34 | 50.42 | 49.01 | -0.18% | 538,805 |
| Aug 8, 2025 | 50.41 | 50.51 | 50.30 | 50.51 | 49.10 | 0.64% | 259,008 |
| Aug 7, 2025 | 50.50 | 50.50 | 49.97 | 50.19 | 48.79 | -0.06% | 430,293 |
| Aug 6, 2025 | 49.99 | 50.25 | 49.90 | 50.22 | 48.81 | 0.62% | 264,898 |
| Aug 5, 2025 | 50.24 | 50.24 | 49.79 | 49.91 | 48.51 | -0.38% | 283,093 |
| Aug 4, 2025 | 49.59 | 50.10 | 49.59 | 50.10 | 48.70 | 1.36% | 444,635 |
| Aug 1, 2025 | 49.83 | 49.83 | 49.24 | 49.43 | 48.05 | -2.10% | 425,957 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.39 | 50.49 | 48.73 | -0.28% | 654,934 |
| Jul 30, 2025 | 50.71 | 50.77 | 50.42 | 50.63 | 48.86 | -0.06% | 696,845 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.60 | 50.66 | 48.89 | -0.22% | 394,727 |
| Jul 28, 2025 | 50.81 | 50.83 | 50.67 | 50.77 | 49.00 | 0.04% | 379,690 |
| Jul 25, 2025 | 50.67 | 50.79 | 50.63 | 50.75 | 48.98 | 0.32% | 284,265 |
| Jul 24, 2025 | 50.62 | 50.69 | 50.56 | 50.59 | 48.83 | 0.04% | 242,810 |
| Jul 23, 2025 | 50.49 | 50.65 | 50.30 | 50.57 | 48.81 | 0.62% | 294,379 |
| Jul 22, 2025 | 50.17 | 50.30 | 50.05 | 50.26 | 48.51 | 0.04% | 236,631 |
| Jul 21, 2025 | 50.26 | 50.41 | 50.20 | 50.24 | 48.49 | 0.14% | 347,290 |
| Jul 18, 2025 | 50.28 | 50.28 | 50.08 | 50.17 | 48.42 | - | 218,865 |
| Jul 17, 2025 | 50.00 | 50.25 | 49.94 | 50.17 | 48.42 | 0.48% | 228,248 |