Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
51.36
-0.67 (-1.29%)
At close: Mar 6, 2026, 4:00 PM EST
51.41
+0.05 (0.09%)
After-hours: Mar 6, 2026, 7:47 PM EST
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.54 | 51.62 | 51.18 | 51.36 | 51.36 | -1.29% | 749,794 |
| Mar 5, 2026 | 52.11 | 52.31 | 51.61 | 52.03 | 52.03 | -0.50% | 760,260 |
| Mar 4, 2026 | 52.07 | 52.41 | 51.92 | 52.29 | 52.29 | 0.65% | 931,370 |
| Mar 3, 2026 | 51.67 | 52.08 | 51.16 | 51.95 | 51.95 | -0.78% | 1,036,742 |
| Mar 2, 2026 | 51.85 | 52.49 | 51.82 | 52.36 | 52.36 | -0.66% | 610,634 |
| Feb 27, 2026 | 52.54 | 52.72 | 52.38 | 52.71 | 52.34 | -0.36% | 1,162,541 |
| Feb 26, 2026 | 53.12 | 53.12 | 52.57 | 52.90 | 52.53 | -0.41% | 756,965 |
| Feb 25, 2026 | 53.00 | 53.15 | 52.92 | 53.12 | 52.75 | 0.68% | 723,480 |
| Feb 24, 2026 | 52.39 | 52.80 | 52.22 | 52.76 | 52.39 | 0.71% | 744,044 |
| Feb 23, 2026 | 52.86 | 52.87 | 52.23 | 52.39 | 52.02 | -0.91% | 859,620 |
| Feb 20, 2026 | 52.37 | 52.87 | 52.34 | 52.87 | 52.50 | 0.78% | 553,234 |
| Feb 19, 2026 | 52.52 | 52.60 | 52.30 | 52.46 | 52.09 | -0.27% | 619,962 |
| Feb 18, 2026 | 52.50 | 52.79 | 52.39 | 52.60 | 52.23 | 0.46% | 449,185 |
| Feb 17, 2026 | 52.22 | 52.49 | 51.84 | 52.36 | 51.99 | 0.19% | 754,737 |
| Feb 13, 2026 | 52.31 | 52.57 | 51.96 | 52.26 | 51.89 | 0.06% | 552,132 |
| Feb 12, 2026 | 53.08 | 53.13 | 52.16 | 52.23 | 51.86 | -1.32% | 645,105 |
| Feb 11, 2026 | 53.24 | 53.25 | 52.74 | 52.93 | 52.56 | -0.04% | 1,008,752 |
| Feb 10, 2026 | 53.11 | 53.20 | 52.91 | 52.95 | 52.58 | -0.17% | 604,562 |
| Feb 9, 2026 | 52.74 | 53.15 | 52.67 | 53.04 | 52.67 | 0.44% | 785,945 |
| Feb 6, 2026 | 52.13 | 52.93 | 52.13 | 52.81 | 52.44 | 1.77% | 1,012,883 |
| Feb 5, 2026 | 52.15 | 52.31 | 51.75 | 51.89 | 51.52 | -1.12% | 967,331 |
| Feb 4, 2026 | 52.78 | 52.83 | 52.16 | 52.48 | 52.11 | -0.46% | 1,019,051 |
| Feb 3, 2026 | 53.15 | 53.17 | 52.34 | 52.72 | 52.35 | -0.70% | 864,980 |
| Feb 2, 2026 | 52.72 | 53.18 | 52.69 | 53.09 | 52.72 | -0.26% | 955,154 |
| Jan 30, 2026 | 53.20 | 53.36 | 52.90 | 53.23 | 52.48 | -0.21% | 594,420 |
| Jan 29, 2026 | 53.45 | 53.48 | 52.71 | 53.34 | 52.59 | -0.11% | 629,169 |
| Jan 28, 2026 | 53.50 | 53.55 | 53.31 | 53.40 | 52.65 | -0.02% | 967,008 |
| Jan 27, 2026 | 53.37 | 53.45 | 53.29 | 53.41 | 52.66 | 0.32% | 641,078 |
| Jan 26, 2026 | 53.09 | 53.33 | 53.06 | 53.24 | 52.49 | 0.43% | 604,711 |
| Jan 23, 2026 | 52.94 | 53.12 | 52.88 | 53.01 | 52.26 | 0.08% | 726,153 |
| Jan 22, 2026 | 53.02 | 53.11 | 52.83 | 52.97 | 52.22 | 0.47% | 782,449 |
| Jan 21, 2026 | 52.30 | 52.91 | 52.21 | 52.72 | 51.98 | 1.02% | 782,721 |
| Jan 20, 2026 | 52.45 | 52.67 | 52.11 | 52.19 | 51.46 | -1.73% | 1,977,662 |
| Jan 16, 2026 | 53.20 | 53.25 | 53.02 | 53.11 | 52.36 | - | 636,360 |
| Jan 15, 2026 | 53.25 | 53.31 | 53.05 | 53.11 | 52.36 | 0.17% | 746,010 |
| Jan 14, 2026 | 53.13 | 53.13 | 52.75 | 53.02 | 52.27 | -0.34% | 703,166 |
| Jan 13, 2026 | 53.30 | 53.32 | 53.06 | 53.20 | 52.45 | -0.15% | 539,417 |
| Jan 12, 2026 | 53.11 | 53.32 | 53.05 | 53.28 | 52.53 | 0.11% | 743,620 |
| Jan 9, 2026 | 53.01 | 53.28 | 52.93 | 53.22 | 52.47 | 0.51% | 816,331 |
| Jan 8, 2026 | 52.87 | 52.98 | 52.80 | 52.95 | 52.20 | 0.04% | 953,817 |
| Jan 7, 2026 | 53.08 | 53.18 | 52.91 | 52.93 | 52.19 | -0.25% | 1,029,143 |
| Jan 6, 2026 | 52.86 | 53.08 | 52.82 | 53.06 | 52.31 | 0.49% | 658,586 |
| Jan 5, 2026 | 52.79 | 52.90 | 52.72 | 52.80 | 52.06 | 0.51% | 807,784 |
| Jan 2, 2026 | 52.64 | 52.73 | 52.31 | 52.53 | 51.79 | -0.51% | 692,825 |
| Dec 31, 2025 | 53.09 | 53.12 | 52.78 | 52.80 | 51.69 | -0.58% | 642,464 |
| Dec 30, 2025 | 53.12 | 53.19 | 53.08 | 53.11 | 51.99 | -0.08% | 734,510 |
| Dec 29, 2025 | 53.15 | 53.20 | 53.04 | 53.15 | 52.03 | -0.24% | 643,282 |
| Dec 26, 2025 | 53.29 | 53.34 | 53.22 | 53.28 | 52.16 | - | 515,536 |
| Dec 24, 2025 | 53.14 | 53.30 | 53.13 | 53.28 | 52.16 | 0.28% | 453,968 |
| Dec 23, 2025 | 52.88 | 53.16 | 52.85 | 53.13 | 52.01 | 0.32% | 1,166,516 |
| Dec 22, 2025 | 52.87 | 52.99 | 52.81 | 52.96 | 51.84 | 0.57% | 704,167 |
| Dec 19, 2025 | 52.39 | 52.68 | 52.39 | 52.66 | 51.55 | 0.82% | 571,640 |
| Dec 18, 2025 | 52.35 | 52.50 | 52.12 | 52.23 | 51.13 | 0.67% | 736,161 |
| Dec 17, 2025 | 52.43 | 52.45 | 51.85 | 51.88 | 50.79 | -0.90% | 935,472 |
| Dec 16, 2025 | 52.38 | 52.48 | 52.11 | 52.35 | 51.25 | -0.25% | 629,672 |
| Dec 15, 2025 | 52.76 | 52.76 | 52.36 | 52.48 | 51.37 | -0.08% | 568,066 |
| Dec 12, 2025 | 52.90 | 52.95 | 52.34 | 52.52 | 51.41 | -0.83% | 619,648 |
| Dec 11, 2025 | 52.73 | 52.96 | 52.53 | 52.96 | 51.84 | 0.19% | 765,448 |
| Dec 10, 2025 | 52.50 | 52.94 | 52.45 | 52.86 | 51.75 | 0.55% | 558,116 |
| Dec 9, 2025 | 52.57 | 52.70 | 52.54 | 52.57 | 51.46 | -0.08% | 493,502 |
| Dec 8, 2025 | 52.74 | 52.74 | 52.46 | 52.61 | 51.50 | -0.19% | 770,760 |
| Dec 5, 2025 | 52.71 | 52.85 | 52.64 | 52.71 | 51.60 | 0.15% | 909,773 |
| Dec 4, 2025 | 52.68 | 52.68 | 52.43 | 52.63 | 51.52 | 0.08% | 731,235 |
| Dec 3, 2025 | 52.40 | 52.65 | 52.34 | 52.59 | 51.48 | 0.29% | 741,547 |
| Dec 2, 2025 | 52.47 | 52.58 | 52.30 | 52.44 | 51.33 | 0.15% | 681,459 |
| Dec 1, 2025 | 52.40 | 52.53 | 52.26 | 52.36 | 51.26 | -1.08% | 439,041 |
| Nov 28, 2025 | 52.84 | 52.94 | 52.75 | 52.93 | 51.45 | 0.49% | 431,824 |
| Nov 26, 2025 | 52.53 | 52.79 | 52.48 | 52.67 | 51.20 | 0.61% | 646,688 |
| Nov 25, 2025 | 51.90 | 52.42 | 51.60 | 52.35 | 50.88 | 0.83% | 617,431 |
| Nov 24, 2025 | 51.49 | 51.99 | 51.40 | 51.92 | 50.47 | 1.37% | 561,468 |
| Nov 21, 2025 | 50.90 | 51.58 | 50.56 | 51.22 | 49.79 | 0.97% | 522,769 |
| Nov 20, 2025 | 52.23 | 52.35 | 50.67 | 50.73 | 49.31 | -1.42% | 1,079,089 |
| Nov 19, 2025 | 51.33 | 51.78 | 51.16 | 51.46 | 50.02 | 0.33% | 862,085 |
| Nov 18, 2025 | 51.43 | 51.60 | 50.94 | 51.29 | 49.85 | -0.74% | 587,518 |
| Nov 17, 2025 | 52.00 | 52.22 | 51.43 | 51.67 | 50.22 | -0.83% | 781,704 |
| Nov 14, 2025 | 51.52 | 52.33 | 51.48 | 52.10 | 50.64 | 0.02% | 572,199 |
| Nov 13, 2025 | 52.66 | 52.66 | 51.99 | 52.09 | 50.63 | -1.34% | 664,145 |
| Nov 12, 2025 | 52.90 | 52.90 | 52.67 | 52.80 | 51.32 | 0.06% | 550,978 |
| Nov 11, 2025 | 52.56 | 52.81 | 52.52 | 52.77 | 51.29 | 0.19% | 410,712 |
| Nov 10, 2025 | 52.45 | 52.72 | 52.28 | 52.67 | 51.20 | 1.33% | 587,582 |
| Nov 7, 2025 | 51.79 | 51.98 | 51.31 | 51.98 | 50.52 | 0.12% | 584,542 |
| Nov 6, 2025 | 52.37 | 52.43 | 51.81 | 51.92 | 50.47 | -0.93% | 931,450 |
| Nov 5, 2025 | 52.24 | 52.62 | 52.18 | 52.41 | 50.94 | 0.31% | 1,232,125 |
| Nov 4, 2025 | 52.31 | 52.54 | 52.20 | 52.25 | 50.79 | -0.93% | 674,089 |
| Nov 3, 2025 | 52.90 | 52.94 | 52.52 | 52.74 | 51.26 | -0.55% | 561,003 |
| Oct 31, 2025 | 53.27 | 53.27 | 52.85 | 53.03 | 51.18 | 0.25% | 542,023 |
| Oct 30, 2025 | 53.16 | 53.25 | 52.87 | 52.90 | 51.05 | -0.82% | 473,606 |
| Oct 29, 2025 | 53.49 | 53.50 | 53.08 | 53.34 | 51.48 | -0.02% | 929,848 |
| Oct 28, 2025 | 53.39 | 53.47 | 53.20 | 53.35 | 51.49 | 0.21% | 1,030,418 |
| Oct 27, 2025 | 53.21 | 53.26 | 53.06 | 53.24 | 51.38 | 0.97% | 459,837 |
| Oct 24, 2025 | 52.64 | 52.81 | 52.64 | 52.73 | 50.89 | 0.61% | 592,225 |
| Oct 23, 2025 | 52.27 | 52.48 | 52.14 | 52.41 | 50.58 | 0.54% | 645,246 |
| Oct 22, 2025 | 52.44 | 52.44 | 51.82 | 52.13 | 50.31 | -0.44% | 563,362 |
| Oct 21, 2025 | 52.36 | 52.46 | 52.24 | 52.36 | 50.53 | 0.02% | 747,858 |
| Oct 20, 2025 | 52.09 | 52.40 | 52.09 | 52.35 | 50.52 | 1.02% | 464,345 |
| Oct 17, 2025 | 51.44 | 51.93 | 51.42 | 51.82 | 50.01 | 0.47% | 472,316 |
| Oct 16, 2025 | 52.00 | 52.07 | 51.33 | 51.58 | 49.78 | -0.54% | 504,015 |
| Oct 15, 2025 | 52.00 | 52.19 | 51.45 | 51.86 | 50.05 | 0.39% | 572,279 |
| Oct 14, 2025 | 51.25 | 51.92 | 51.08 | 51.66 | 49.86 | -0.23% | 562,383 |
| Oct 13, 2025 | 51.60 | 51.86 | 51.53 | 51.78 | 49.97 | 1.39% | 474,418 |