Goldman Sachs S&P 500 Premium Income ETF (GPIX)
NASDAQ: GPIX · Real-Time Price · USD
49.67
+0.20 (0.40%)
At close: Jun 27, 2025, 4:00 PM
49.80
+0.13 (0.26%)
After-hours: Jun 27, 2025, 7:01 PM EDT
GPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.57 | 49.73 | 49.41 | 49.67 | 49.67 | 0.40% | 219,485 |
| Jun 26, 2025 | 49.46 | 49.49 | 49.27 | 49.47 | 49.47 | 0.59% | 232,250 |
| Jun 25, 2025 | 49.34 | 49.34 | 49.10 | 49.18 | 49.18 | 0.02% | 407,586 |
| Jun 24, 2025 | 49.06 | 49.22 | 48.97 | 49.17 | 49.17 | 0.88% | 312,777 |
| Jun 23, 2025 | 48.44 | 48.76 | 48.20 | 48.74 | 48.74 | 0.83% | 234,036 |
| Jun 20, 2025 | 48.60 | 48.67 | 48.25 | 48.34 | 48.34 | -0.17% | 173,761 |
| Jun 18, 2025 | 48.50 | 48.63 | 48.34 | 48.42 | 48.42 | 0.04% | 332,289 |
| Jun 17, 2025 | 48.62 | 48.66 | 48.33 | 48.40 | 48.40 | -0.60% | 148,956 |
| Jun 16, 2025 | 48.52 | 48.83 | 48.52 | 48.69 | 48.69 | 0.74% | 205,593 |
| Jun 13, 2025 | 48.44 | 48.64 | 48.24 | 48.33 | 48.33 | -0.88% | 315,197 |
| Jun 12, 2025 | 48.53 | 48.79 | 48.46 | 48.76 | 48.76 | 0.31% | 230,973 |
| Jun 11, 2025 | 48.72 | 48.87 | 48.49 | 48.61 | 48.61 | -0.23% | 402,873 |
| Jun 10, 2025 | 48.57 | 48.72 | 48.46 | 48.72 | 48.72 | 0.45% | 166,913 |
| Jun 9, 2025 | 48.55 | 48.60 | 48.41 | 48.50 | 48.50 | 0.08% | 272,472 |
| Jun 6, 2025 | 48.51 | 48.57 | 48.29 | 48.46 | 48.46 | 0.87% | 288,877 |
| Jun 5, 2025 | 48.38 | 48.42 | 47.91 | 48.04 | 48.04 | -0.39% | 281,000 |
| Jun 4, 2025 | 48.27 | 48.35 | 48.20 | 48.23 | 48.23 | - | 151,418 |
| Jun 3, 2025 | 48.02 | 48.30 | 47.94 | 48.23 | 48.23 | 0.46% | 179,021 |
| Jun 2, 2025 | 47.73 | 48.01 | 47.50 | 48.01 | 48.01 | -0.23% | 145,477 |
| May 30, 2025 | 48.11 | 48.20 | 47.72 | 48.12 | 47.78 | 0.04% | 207,809 |
| May 29, 2025 | 48.39 | 48.44 | 47.87 | 48.10 | 47.76 | 0.17% | 1,216,214 |
| May 28, 2025 | 48.28 | 48.30 | 47.94 | 48.02 | 47.68 | -0.41% | 164,512 |
| May 27, 2025 | 47.90 | 48.23 | 47.72 | 48.22 | 47.88 | 1.71% | 205,946 |
| May 23, 2025 | 47.28 | 47.58 | 47.04 | 47.41 | 47.08 | -0.50% | 234,242 |
| May 22, 2025 | 47.64 | 48.10 | 47.50 | 47.65 | 47.32 | 0.11% | 224,422 |
| May 21, 2025 | 48.04 | 48.25 | 47.53 | 47.60 | 47.27 | -1.43% | 310,563 |
| May 20, 2025 | 48.31 | 48.50 | 48.05 | 48.29 | 47.95 | -0.27% | 404,343 |
| May 19, 2025 | 47.87 | 48.45 | 47.87 | 48.42 | 48.08 | 0.10% | 179,892 |
| May 16, 2025 | 48.23 | 48.38 | 48.06 | 48.37 | 48.03 | 0.54% | 235,078 |
| May 15, 2025 | 47.93 | 48.13 | 47.75 | 48.11 | 47.77 | 0.33% | 288,487 |
| May 14, 2025 | 48.11 | 48.11 | 47.78 | 47.95 | 47.61 | 0.13% | 333,205 |
| May 13, 2025 | 47.82 | 48.02 | 47.65 | 47.89 | 47.55 | 0.50% | 226,672 |
| May 12, 2025 | 47.69 | 47.69 | 47.25 | 47.65 | 47.32 | 2.89% | 268,152 |
| May 9, 2025 | 46.49 | 46.59 | 46.25 | 46.31 | 45.99 | -0.28% | 164,278 |
| May 8, 2025 | 46.42 | 46.75 | 46.14 | 46.44 | 46.12 | 0.78% | 312,497 |
| May 7, 2025 | 46.05 | 46.25 | 45.70 | 46.08 | 45.76 | 0.33% | 140,539 |
| May 6, 2025 | 45.98 | 46.18 | 45.76 | 45.93 | 45.61 | -0.65% | 121,928 |
| May 5, 2025 | 46.20 | 46.47 | 46.14 | 46.23 | 45.91 | -0.52% | 450,847 |
| May 2, 2025 | 46.34 | 46.56 | 46.15 | 46.47 | 46.14 | 1.20% | 213,661 |
| May 1, 2025 | 46.17 | 46.24 | 45.89 | 45.92 | 45.60 | 0.09% | 238,908 |
| Apr 30, 2025 | 45.49 | 46.04 | 44.95 | 45.88 | 45.24 | -0.04% | 353,325 |
| Apr 29, 2025 | 45.67 | 45.98 | 45.49 | 45.90 | 45.26 | 0.50% | 347,812 |
| Apr 28, 2025 | 45.95 | 45.95 | 45.24 | 45.67 | 45.03 | 0.11% | 174,906 |
| Apr 25, 2025 | 45.48 | 45.78 | 45.09 | 45.62 | 44.98 | 0.07% | 167,366 |
| Apr 24, 2025 | 44.72 | 45.60 | 44.50 | 45.59 | 44.95 | 2.52% | 105,827 |
| Apr 23, 2025 | 45.05 | 45.21 | 44.34 | 44.47 | 43.85 | 1.53% | 250,042 |
| Apr 22, 2025 | 43.33 | 43.94 | 43.12 | 43.80 | 43.19 | 2.50% | 126,772 |
| Apr 21, 2025 | 43.19 | 43.26 | 42.34 | 42.73 | 42.13 | -2.35% | 205,537 |
| Apr 17, 2025 | 44.01 | 44.08 | 43.51 | 43.76 | 43.15 | 0.16% | 279,111 |
| Apr 16, 2025 | 44.31 | 44.41 | 43.25 | 43.69 | 43.08 | -2.13% | 164,809 |