Skip to main content
Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
156.40
-1.47 (-0.93%)
Feb 27, 2026, 4:00 PM EST - Market closed

GVIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026155.71157.36155.34156.40156.40-0.93%23,121
Feb 26, 2026158.03158.03155.55157.87157.87-0.28%13,578
Feb 25, 2026157.40158.47157.36158.30158.300.63%10,086
Feb 24, 2026157.30157.66156.62157.31157.310.34%6,161
Feb 23, 2026159.14159.14156.32156.78156.78-1.75%9,037
Feb 20, 2026157.71160.32157.71159.58159.580.68%4,256
Feb 19, 2026157.60158.86157.60158.50158.500.11%21,764
Feb 18, 2026156.60159.21156.60158.33158.331.23%12,404
Feb 17, 2026156.13157.48155.65156.41156.41-0.51%9,766
Feb 13, 2026156.02158.33156.02157.21157.210.35%9,790
Feb 12, 2026159.47159.92156.28156.66156.66-1.43%8,459
Feb 11, 2026159.21159.21156.67158.93158.931.30%7,475
Feb 10, 2026157.78158.17156.72156.89156.89-0.54%15,407
Feb 9, 2026156.12158.18156.12157.74157.740.75%10,021
Feb 6, 2026154.68156.57153.84156.57156.572.37%25,566
Feb 5, 2026153.50155.40152.20152.95152.95-1.56%6,071
Feb 4, 2026159.05159.05153.56155.37155.37-3.12%13,820
Feb 3, 2026162.28163.42158.50160.38160.38-0.85%15,877
Feb 2, 2026160.61162.12160.42161.76161.761.80%8,765
Jan 30, 2026161.90161.90158.03158.90158.90-1.49%8,159
Jan 29, 2026162.45162.45159.04161.30161.30-0.20%13,926
Jan 28, 2026161.75162.05161.19161.63161.630.63%11,316
Jan 27, 2026160.58161.15160.14160.62160.620.42%9,172
Jan 26, 2026160.12160.96159.95159.95159.95-0.08%6,921
Jan 23, 2026161.03161.48159.99160.09160.09-0.59%9,355
Jan 22, 2026160.94161.22159.62161.04161.041.05%8,013
Jan 21, 2026157.62160.17157.26159.36159.361.87%33,212
Jan 20, 2026156.18158.45156.18156.43156.43-1.04%18,982
Jan 16, 2026159.70159.70158.07158.07158.07-0.69%12,246
Jan 15, 2026160.03160.63158.98159.17159.170.42%12,633
Jan 14, 2026158.83158.83157.58158.50158.50-0.59%8,697
Jan 13, 2026159.76159.76158.80159.44159.44-0.18%5,693
Jan 12, 2026158.84159.90158.75159.73159.730.80%10,881
Jan 9, 2026158.12158.62157.70158.46158.460.95%7,255
Jan 8, 2026158.60158.60156.31156.97156.97-1.02%7,003
Jan 7, 2026159.60159.60158.22158.58158.58-0.94%16,877
Jan 6, 2026157.23160.08157.23160.08160.082.00%6,013
Jan 5, 2026157.24157.24156.71156.94156.940.47%5,564
Jan 2, 2026155.99156.63155.30156.21156.210.85%16,178
Dec 31, 2025155.99155.99154.90154.90154.90-0.78%6,567
Dec 30, 2025156.41156.61156.04156.12156.12-0.29%16,185
Dec 29, 2025156.70156.81155.78156.57156.57-0.07%15,954
Dec 26, 2025156.84157.08156.63156.68156.680.06%3,178
Dec 24, 2025156.01156.95156.01156.58156.580.50%3,978
Dec 23, 2025155.41155.92155.00155.80155.80-0.26%10,665
Dec 22, 2025156.15156.25154.79156.20155.681.49%28,785
Dec 19, 2025153.05154.99153.00153.90153.391.32%14,086
Dec 18, 2025153.11153.39151.89151.89151.381.02%8,530
Dec 17, 2025153.39153.57150.35150.35149.85-1.78%6,768
Dec 16, 2025152.88153.51152.19153.08152.57-0.37%7,788
Dec 15, 2025161.71161.71153.64153.64153.13-0.87%6,247
Dec 12, 2025157.37157.37154.47154.99154.48-1.78%7,634
Dec 11, 2025156.14157.85155.38157.79157.270.68%7,505
Dec 10, 2025155.63157.03155.12156.73156.211.10%9,116
Dec 9, 2025154.48155.53154.48155.03154.510.11%3,246
Dec 8, 2025155.97155.97154.66154.85154.340.14%12,196
Dec 5, 2025153.85154.66153.85154.64154.130.78%6,775
Dec 4, 2025152.80153.44152.43153.44152.930.35%4,727
Dec 3, 2025152.11153.06151.73152.90152.390.07%7,963
Dec 2, 2025153.48153.83152.59152.80152.29-0.02%13,432
Dec 1, 2025152.75153.64152.75152.83152.32-0.67%3,357
Nov 28, 2025152.97154.18152.95153.85153.341.02%11,210
Nov 26, 2025151.42152.57151.42152.30151.791.21%8,946
Nov 25, 2025149.48150.47148.41150.47149.970.61%5,247
Nov 24, 2025146.77149.55146.77149.55149.062.76%17,056
Nov 21, 2025144.54146.72143.09145.54145.050.40%26,406
Nov 20, 2025151.86152.07144.93144.96144.48-2.91%14,362
Nov 19, 2025148.52150.32148.52149.30148.800.54%8,939
Nov 18, 2025148.04149.02146.75148.49148.00-0.70%8,614
Nov 17, 2025149.86151.39148.57149.53149.04-0.52%7,316
Nov 14, 2025148.09152.15148.09150.32149.82-0.15%4,679
Nov 13, 2025153.76153.76150.02150.55150.05-2.68%10,531
Nov 12, 2025155.14155.64154.43154.70154.190.23%4,263
Nov 11, 2025154.78155.17153.78154.35153.84-0.78%4,567
Nov 10, 2025154.59155.57154.50155.57155.052.11%9,046
Nov 7, 2025150.13152.39148.61152.36151.850.34%8,292
Nov 6, 2025154.05154.05151.47151.85151.35-1.44%13,186
Nov 5, 2025152.58154.85152.58154.07153.560.77%3,612
Nov 4, 2025153.20154.32152.90152.90152.39-1.85%7,149
Nov 3, 2025155.99155.99154.61155.78155.260.34%5,453
Oct 31, 2025155.52155.63154.41155.25154.730.86%12,514
Oct 30, 2025154.13155.57153.92153.92153.41-1.50%6,255
Oct 29, 2025156.60157.02155.99156.27155.750.58%10,321
Oct 28, 2025156.39156.39155.22155.37154.85-0.42%5,757
Oct 27, 2025156.23156.23155.12156.03155.511.19%9,723
Oct 24, 2025154.50154.79154.19154.19153.681.23%12,400
Oct 23, 2025150.31152.51150.31152.32151.811.32%12,316
Oct 22, 2025152.44152.44149.10150.33149.83-1.37%5,314
Oct 21, 2025152.91152.91152.19152.42151.91-0.28%6,783
Oct 20, 2025152.43153.07152.19152.85152.340.78%6,791
Oct 17, 2025151.10151.67151.05151.67151.16-0.11%3,566
Oct 16, 2025153.91154.15151.83151.83151.33-0.92%5,272
Oct 15, 2025154.69154.69153.24153.24152.730.55%9,849
Oct 14, 2025151.20153.45150.05152.39151.89-0.54%3,496
Oct 13, 2025152.02153.31151.93153.22152.712.24%5,968
Oct 10, 2025154.90154.97149.86149.86149.36-3.16%6,106
Oct 9, 2025155.25155.48154.07154.75154.23-0.42%14,144
Oct 8, 2025154.27155.40154.22155.40154.891.00%7,584
Oct 7, 2025155.00155.00153.13153.86153.35-0.45%7,321
Oct 6, 2025155.71156.05154.56154.56154.040.12%16,897