Skip to main content

Goldman Sachs S&P 500 Core Premium Income ETF (NQ: GPIX )

47.48 -0.24 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 47.81 47.81 47.41 47.48 16,554 -0.24(-0.50%)
Jul 18, 2024 48.52 48.52 47.57 47.72 81,849 -0.25(-0.52%)
Jul 17, 2024 48.09 48.25 47.91 47.97 87,691 -0.46(-0.95%)
Jul 16, 2024 48.75 48.75 48.25 48.43 83,394 +0.20(+0.41%)
Jul 15, 2024 48.71 48.71 48.19 48.23 32,828 +0.05(+0.10%)
Jul 12, 2024 47.90 48.36 47.90 48.18 42,890 +0.29(+0.61%)
Jul 11, 2024 48.31 48.31 47.86 47.89 97,042 -0.32(-0.66%)
Jul 10, 2024 48.09 48.21 47.90 48.21 134,454 +0.30(+0.63%)
Jul 09, 2024 48.07 48.10 47.87 47.91 70,014 +0.01(+0.02%)
Jul 08, 2024 48.04 48.43 47.79 47.90 54,597 +0.02(+0.04%)
Jul 05, 2024 49.11 49.11 47.59 47.88 52,433 +0.23(+0.48%)
Jul 03, 2024 48.35 48.35 47.49 47.65 32,760 +0.24(+0.51%)
Jul 02, 2024 47.22 47.46 47.19 47.41 33,089 -0.22(-0.46%)
Jul 01, 2024 47.41 47.65 47.41 47.63 39,579 +0.16(+0.34%)
Jun 28, 2024 47.60 47.79 47.46 47.47 57,485 -0.14(-0.29%)
Jun 27, 2024 47.62 47.62 47.51 47.61 58,056 +0.07(+0.15%)
Jun 26, 2024 47.54 47.55 47.35 47.54 30,426 +0.04(+0.08%)
Jun 25, 2024 47.54 47.54 47.41 47.50 82,176 +0.09(+0.19%)
Jun 24, 2024 47.53 47.61 47.41 47.41 69,143 -0.07(-0.15%)
Jun 21, 2024 47.52 47.52 47.29 47.48 57,398 -0.04(-0.08%)
Jun 20, 2024 47.75 47.75 47.42 47.52 95,387 -0.03(-0.06%)
Jun 18, 2024 47.58 47.58 47.46 47.55 50,812 +0.10(+0.21%)
Jun 17, 2024 47.30 47.58 47.23 47.45 53,036 +0.22(+0.47%)
Jun 14, 2024 47.23 47.23 47.10 47.23 43,013 +0.04(+0.08%)
Jun 13, 2024 47.36 47.36 47.08 47.19 94,430 -0.01(-0.02%)
Jun 12, 2024 46.99 47.29 46.99 47.20 53,878 +0.36(+0.77%)
Jun 11, 2024 46.83 46.89 46.60 46.84 28,203 +0.10(+0.21%)
Jun 10, 2024 46.72 46.80 46.59 46.74 35,252 +0.03(+0.06%)
Jun 07, 2024 46.99 47.17 46.62 46.71 32,539 -0.07(-0.15%)
Jun 06, 2024 46.57 46.78 46.57 46.78 35,917 +0.08(+0.17%)
Jun 05, 2024 46.52 46.70 46.35 46.70 35,747 +0.42(+0.91%)
Jun 04, 2024 46.30 46.34 46.17 46.28 30,190 -0.03(-0.07%)
Jun 03, 2024 46.51 46.61 45.89 46.31 40,412 -0.05(-0.11%)
May 31, 2024 45.94 46.36 45.67 46.36 24,162 +0.41(+0.89%)
May 30, 2024 46.15 46.17 45.89 45.95 204,211 -0.21(-0.45%)
May 29, 2024 46.18 46.23 46.09 46.16 34,730 -0.22(-0.47%)
May 28, 2024 46.52 46.52 46.19 46.38 45,921 +0.06(+0.13%)
May 24, 2024 46.12 46.39 46.12 46.32 24,149 +0.17(+0.37%)
May 23, 2024 46.70 46.70 46.04 46.15 41,039 -0.20(-0.43%)
May 22, 2024 46.48 46.48 46.21 46.35 59,181 -0.09(-0.19%)
May 21, 2024 46.15 46.44 46.15 46.44 17,739 +0.01(+0.01%)
May 20, 2024 46.49 46.49 46.37 46.44 32,289 +0.10(+0.22%)
May 17, 2024 46.44 46.44 46.20 46.33 40,853 -0.00(-0.01%)
May 16, 2024 46.43 46.43 46.33 46.34 35,786 +0.02(+0.05%)
May 15, 2024 45.91 46.32 45.91 46.31 19,772 +0.39(+0.84%)
May 14, 2024 45.74 45.93 45.74 45.92 16,291 +0.16(+0.35%)
May 13, 2024 45.91 45.91 45.71 45.76 51,613 +0.02(+0.04%)
May 10, 2024 45.83 45.84 45.68 45.74 20,404 +0.07(+0.15%)
May 09, 2024 45.49 45.68 45.49 45.68 37,801 +0.15(+0.33%)
May 08, 2024 45.37 45.55 45.37 45.53 174,376 +0.04(+0.09%)
May 07, 2024 45.65 45.65 45.38 45.49 84,828 +0.04(+0.09%)
May 06, 2024 45.29 45.45 45.17 45.45 141,737 +0.38(+0.84%)
May 03, 2024 45.18 45.18 44.90 45.07 17,698 +0.48(+1.07%)
May 02, 2024 44.55 44.64 44.31 44.59 21,009 +0.33(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.