GS Hedge Industry Vip ETF (NY: GVIP )

106.33 +1.02 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 89.97 92.94 92.94 10,795 +3.05(+3.40%)
Jan 28, 2022 87.27 89.88 86.61 89.88 3,902 +2.53(+2.90%)
Jan 27, 2022 89.42 90.09 87.05 87.35 27,113 -0.14(-0.16%)
Jan 26, 2022 89.92 90.33 87.30 87.49 12,939 -0.61(-0.69%)
Jan 25, 2022 88.44 89.36 87.31 88.10 14,476 -2.16(-2.39%)
Jan 24, 2022 87.84 90.27 85.31 90.26 22,516 +1.04(+1.17%)
Jan 21, 2022 91.37 91.98 89.21 89.21 20,167 -3.35(-3.62%)
Jan 20, 2022 94.62 95.83 92.56 92.56 7,534 -1.13(-1.21%)
Jan 19, 2022 95.23 95.70 93.69 93.69 33,894 -0.83(-0.88%)
Jan 18, 2022 96.20 96.20 94.45 94.52 7,740 -2.36(-2.44%)
Jan 14, 2022 96.88 0 +0.07(+0.07%)
Jan 13, 2022 98.92 99.81 96.62 96.81 15,110 -1.99(-2.02%)
Jan 12, 2022 99.28 99.28 98.43 98.81 4,102 +0.11(+0.11%)
Jan 11, 2022 96.88 98.87 96.88 98.70 3,471 +1.46(+1.50%)
Jan 10, 2022 96.25 97.24 94.62 97.24 8,146 -0.24(-0.25%)
Jan 07, 2022 98.03 98.70 97.48 97.48 26,095 -0.64(-0.65%)
Jan 06, 2022 98.32 98.75 97.66 98.12 11,118 +0.09(+0.09%)
Jan 05, 2022 101.06 101.06 98.04 98.04 36,137 -3.21(-3.17%)
Jan 04, 2022 102.38 102.38 100.18 101.25 4,676 -0.55(-0.54%)
Jan 03, 2022 101.20 101.88 101.20 101.81 8,832 +0.60(+0.59%)
Dec 31, 2021 101.31 101.67 101.21 101.21 5,732 -0.50(-0.49%)
Dec 30, 2021 101.14 102.43 101.14 101.71 4,772 +0.19(+0.19%)
Dec 29, 2021 101.31 101.66 101.30 101.52 11,675 -0.12(-0.12%)
Dec 28, 2021 102.19 102.25 101.55 101.64 2,949 -0.37(-0.36%)
Dec 27, 2021 101.57 102.12 101.57 102.01 2,994 +0.54(+0.53%)
Dec 23, 2021 101.01 101.64 101.01 101.47 4,739 +1.13(+1.13%)
Dec 22, 2021 98.64 100.34 98.64 100.34 5,163 +0.80(+0.80%)
Dec 21, 2021 97.62 99.54 97.27 99.54 14,332 +3.38(+3.51%)
Dec 20, 2021 95.93 96.20 95.41 96.16 7,976 -1.41(-1.45%)
Dec 17, 2021 96.52 97.84 96.10 97.58 7,253 +0.20(+0.20%)
Dec 16, 2021 99.69 99.70 97.38 97.38 2,365 -1.67(-1.68%)
Dec 15, 2021 97.32 99.04 96.22 99.04 2,926 +1.43(+1.47%)
Dec 14, 2021 97.80 98.11 96.93 97.61 5,962 -1.16(-1.18%)
Dec 13, 2021 99.80 100.12 98.68 98.77 8,374 -1.54(-1.53%)
Dec 10, 2021 100.36 100.85 99.85 100.31 5,165 +0.00(+0.00%)
Dec 09, 2021 100.98 101.07 100.30 100.30 4,259 -1.42(-1.40%)
Dec 08, 2021 101.70 101.73 101.13 101.73 6,926 +0.78(+0.77%)
Dec 07, 2021 100.33 101.59 100.33 100.95 5,366 +2.00(+2.02%)
Dec 06, 2021 97.52 98.96 97.52 98.95 3,589 +1.46(+1.50%)
Dec 03, 2021 98.44 98.44 96.67 97.49 9,397 -1.53(-1.55%)
Dec 02, 2021 97.71 99.43 97.71 99.02 17,038 +1.41(+1.44%)
Dec 01, 2021 101.21 101.47 97.61 97.61 7,416 -2.65(-2.64%)
Nov 30, 2021 102.22 102.47 99.84 100.26 4,609 -2.32(-2.26%)
Nov 29, 2021 101.81 102.66 101.41 102.58 4,547 +1.34(+1.32%)
Nov 26, 2021 101.98 101.98 100.98 101.24 6,237 -2.21(-2.14%)
Nov 24, 2021 102.49 103.45 101.73 103.45 9,287 +1.02(+1.00%)
Nov 23, 2021 102.20 102.43 101.46 102.43 3,934 -0.20(-0.20%)
Nov 22, 2021 104.42 104.71 102.64 102.64 14,089 -1.33(-1.28%)
Nov 19, 2021 103.69 104.66 103.69 103.97 4,373 -0.18(-0.17%)
Nov 18, 2021 104.62 104.15 104.12 104.15 2,818 +0.06(+0.05%)
Nov 17, 2021 105.46 105.46 103.98 104.09 3,274 -1.36(-1.29%)
Nov 16, 2021 104.99 105.55 104.83 105.45 3,864 +0.79(+0.76%)
Nov 15, 2021 105.04 105.19 104.50 104.66 5,935 +0.14(+0.13%)
Nov 12, 2021 103.42 104.57 103.42 104.52 2,169 +1.15(+1.12%)
Nov 11, 2021 103.03 103.59 103.03 103.36 7,293 +0.29(+0.28%)
Nov 10, 2021 103.09 103.07 6,380 -1.44(-1.38%)
Nov 09, 2021 104.51 105.52 103.98 104.51 9,016 -0.36(-0.34%)
Nov 08, 2021 103.93 104.99 103.84 104.87 5,759 +0.83(+0.80%)
Nov 05, 2021 104.25 104.91 103.89 104.04 3,817 -0.09(-0.09%)
Nov 04, 2021 103.00 104.33 102.64 104.13 5,284 +1.14(+1.10%)
Nov 03, 2021 101.93 103.00 101.93 103.00 2,264 +1.27(+1.25%)
Nov 02, 2021 101.86 101.86 101.54 101.72 5,485 -0.49(-0.48%)
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.