Skip to main content
Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
164.33
-3.07 (-1.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GVIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.56165.76163.58164.33164.33-1.83%7,232
Apr 27, 2026166.51167.49166.51167.40167.400.41%7,739
Apr 24, 2026165.96167.10165.52166.71166.711.39%7,387
Apr 23, 2026165.30166.10163.94164.42164.42-0.81%8,062
Apr 22, 2026165.06165.77164.36165.77165.771.73%7,500
Apr 21, 2026166.40166.53162.95162.95162.95-1.71%4,215
Apr 20, 2026165.68166.02164.59165.78165.78-0.17%7,938
Apr 17, 2026165.88166.78165.82166.06166.061.24%9,146
Apr 16, 2026164.10164.30163.17164.02164.020.27%8,205
Apr 15, 2026162.52163.57162.35163.57163.570.85%13,975
Apr 14, 2026161.01162.43161.01162.19162.191.68%7,935
Apr 13, 2026156.74159.51156.74159.51159.511.37%5,358
Apr 10, 2026157.33157.80156.74157.35157.350.60%6,804
Apr 9, 2026155.02156.51154.33156.40156.401.12%59,233
Apr 8, 2026156.54156.62154.06154.68154.683.64%13,629
Apr 7, 2026148.54149.25147.53149.25149.25-0.02%25,464
Apr 6, 2026148.73149.94148.73149.28149.280.53%6,191
Apr 2, 2026144.00148.89144.00148.50148.500.47%11,780
Apr 1, 2026147.37149.12147.37147.81147.801.43%7,217
Mar 31, 2026142.91145.96142.50145.73145.734.35%32,055
Mar 30, 2026142.92142.92138.73139.65139.65-1.44%16,051
Mar 27, 2026143.30143.54141.57141.69141.69-1.56%13,886
Mar 26, 2026147.32147.32143.94143.94143.94-3.65%42,590
Mar 25, 2026149.84150.49149.00149.39149.390.75%12,480
Mar 24, 2026147.30148.97146.85148.27148.27-0.22%10,761
Mar 23, 2026148.44150.84148.25148.59148.591.74%13,830
Mar 20, 2026149.10149.10145.32146.05146.05-2.20%7,217
Mar 19, 2026147.28149.41146.95149.34149.34-0.33%4,425
Mar 18, 2026151.50151.90149.83149.83149.83-1.15%11,116
Mar 17, 2026151.02151.98151.00151.57151.570.66%6,787
Mar 16, 2026151.29151.29150.56150.57150.572.05%14,281
Mar 13, 2026149.02149.51147.34147.55147.55-0.05%4,569
Mar 12, 2026149.06149.06147.62147.62147.62-2.45%26,147
Mar 11, 2026151.92152.14150.73151.33151.33-0.13%11,655
Mar 10, 2026152.14153.56151.53151.53151.530.06%58,676
Mar 9, 2026147.68151.44146.78151.44151.441.63%19,145
Mar 6, 2026150.13150.80148.80149.01149.01-2.39%10,132
Mar 5, 2026152.75154.15151.12152.66152.66-0.54%11,632
Mar 4, 2026153.20153.97153.20153.49153.491.04%6,130
Mar 3, 2026150.95152.64149.35151.91151.91-2.36%24,022
Mar 2, 2026154.94156.18154.22155.58155.58-0.52%7,461
Feb 27, 2026155.71157.36155.34156.40156.40-0.93%23,121
Feb 26, 2026158.03158.03155.55157.87157.87-0.28%13,579
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%9,085
Feb 20, 2026157.71160.32157.71159.58159.580.68%4,262
Feb 19, 2026157.60158.86157.60158.50158.500.11%21,764
Feb 18, 2026156.60159.21156.60158.33158.331.23%12,409
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%7,479
Feb 10, 2026157.78158.17156.72156.89156.89-0.54%15,409
Feb 9, 2026156.12158.18156.12157.74157.740.75%10,024
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%14,007
Jan 28, 2026161.75162.05161.19161.63161.630.63%11,344
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%9,367
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%18,996
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