Skip to main content
IC
Goldman Sachs Hedge Industry VIP ETF (GVIP)
NYSEARCA: GVIP · Real-Time Price · USD
129.69
+1.00 (0.78%)
May 13, 2025, 9:53 AM - Market open

GVIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025128.60128.69127.30128.69128.693.36%25,133
May 9, 2025125.47125.47124.25124.50124.50-0.38%15,720
May 8, 2025125.21126.11124.36124.97124.971.05%9,582
May 7, 2025123.00124.02122.96123.67123.670.35%30,150
May 6, 2025123.70123.72123.16123.24123.24-0.66%6,151
May 5, 2025123.17124.82123.17124.06124.06-0.23%10,149
May 2, 2025123.45124.55123.38124.35124.352.41%6,802
May 1, 2025121.47122.54121.43121.43121.430.82%3,849
Apr 30, 2025118.64120.44117.45120.44120.44-0.11%5,971
Apr 29, 2025119.69120.78119.43120.57120.570.52%4,104
Apr 28, 2025120.02120.58118.80119.95119.950.16%15,183
Apr 25, 2025119.26119.97118.69119.76119.760.82%8,601
Apr 24, 2025116.17119.00116.02118.79118.792.59%32,126
Apr 23, 2025116.98117.87115.37115.79115.792.27%10,322
Apr 22, 2025111.29113.91111.29113.22113.223.11%8,782
Apr 21, 2025112.15112.15108.87109.81109.81-2.69%7,694
Apr 17, 2025112.96113.97112.00112.84112.840.85%18,015
Apr 16, 2025112.27113.00111.12111.89111.89-1.69%5,339
Apr 15, 2025113.34114.44113.34113.82113.820.89%16,609
Apr 14, 2025114.59114.59111.82112.81112.810.62%49,388
Apr 11, 2025110.02112.36109.81112.12112.121.63%10,317
Apr 10, 2025112.64112.64107.40110.32110.32-4.42%15,661
Apr 9, 2025104.01115.44103.25115.43115.4310.56%18,138
Apr 8, 2025110.45110.83103.49104.40104.40-1.51%17,827
Apr 7, 2025100.60110.22100.33106.01106.010.55%42,147
Apr 4, 2025109.13109.13104.89105.43105.43-6.85%21,290
Apr 3, 2025114.32115.66113.11113.19113.19-5.80%8,071
Apr 2, 2025117.03120.65117.03120.16120.161.40%3,388
Apr 1, 2025117.44118.50117.33118.50118.500.53%23,670
Mar 31, 2025115.66117.88115.47117.88117.880.03%11,316
Mar 28, 2025119.78119.78117.35117.85117.85-2.06%7,071
Mar 27, 2025120.87121.45120.32120.32120.32-0.86%6,073
Mar 26, 2025123.59123.59121.07121.36121.36-2.15%21,327
Mar 25, 2025124.42124.45123.76124.02124.02-0.13%8,299
Mar 24, 2025123.09124.19123.09124.19124.192.29%4,542
Mar 21, 2025120.20121.40119.86121.40121.40-0.07%11,435
Mar 20, 2025120.07122.54120.07121.49121.490.05%19,221
Mar 19, 2025119.38121.42119.38121.42121.421.97%4,423
Mar 18, 2025120.43120.43119.08119.08119.08-1.72%2,901
Mar 17, 2025119.70121.88119.45121.17121.171.27%24,643
Mar 14, 2025117.85119.66117.85119.66119.662.83%11,614
Mar 13, 2025117.28117.70116.36116.36116.36-1.68%6,635
Mar 12, 2025118.71119.37116.94118.34118.341.55%14,028
Mar 11, 2025115.17117.50115.09116.54116.541.22%11,678
Mar 10, 2025117.10117.10114.07115.13115.13-3.78%12,611
Mar 7, 2025120.00120.55116.72119.65119.65-0.57%10,194
Mar 6, 2025122.84123.82120.21120.34120.34-4.16%19,398
Mar 5, 2025123.98125.66123.25125.57125.571.59%61,566
Mar 4, 2025123.70125.57121.30123.60123.60-1.20%12,044
Mar 3, 2025129.08129.50124.55125.10125.10-2.64%5,378