Quantcast

Goldman Sachs Hedge Industry VIP ETF Historical Stock Prices

(ETF)
GVIP 
$51.5
*  
0.9006
1.72%
Get GVIP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading GVIP now


Community Rating:
View:    GVIP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.27 52.186 51.50 51.50 10,661
12/14/2018 52 52.186 51.5 51.5 10,661
12/13/2018 52.61 52.67 52.185 52.4006 8,252
12/12/2018 52.6 53.2672 52.6 52.676 12,567
12/11/2018 52.88 52.93 51.77 51.99 15,210
12/10/2018 51.31 52.22 50.94 52.0917 10,054
12/07/2018 53.51 53.51 51.9549 52.0344 1,665
12/06/2018 51.87 53.364 51.87 53.33 11,292
12/04/2018 55.01 55.06 53.3727 53.3727 3,615
12/03/2018 55.5 55.52 55.0277 55.3 7,845
11/30/2018 53.66 54.4 53.66 54.4 838
11/29/2018 54.15 54.3601 53.91 54.3601 2,089
11/28/2018 53.09 54.2348 52.94 54.2348 6,188
11/27/2018 52.4 52.785 52.4 52.6658 5,185
11/26/2018 52.06 52.66 52.06 52.61 8,779
11/23/2018 51.58 51.64 51.405 51.495 6,880
11/21/2018 51.69 51.9497 51.26 51.575 23,980
11/20/2018 50.97 51.32 50.41 50.9 69,357
11/19/2018 52.89 52.89 51.8 51.8 9,102
11/16/2018 52.86 53.2484 52.44 53.1906 11,758
11/15/2018 52.36 53.1999 52.01 53.1673 4,169
11/14/2018 53.16 53.3 52.2645 52.6996 5,060
11/13/2018 53.23 53.5856 52.81 52.9 6,826
11/12/2018 53.46 53.535 52.88 53.0012 3,696
11/09/2018 54.761 54.761 53.5452 53.9516 7,837
11/08/2018 55.26 55.26 54.632 54.85 6,688
11/07/2018 54.8 55.34 54.8 55.34 9,112
11/06/2018 54.2453 54.37 52.8174 52.8174 7,088
11/05/2018 53.73 54.0566 53.59 53.9566 9,979
11/02/2018 54.8 54.8 53.45 53.76 18,821
11/01/2018 54.49 54.49 53.39 54.17 16,400
10/31/2018 52.6158 53.722 52.6158 53.5395 80,229
10/30/2018 51.822 52 51.32 52 12,841
10/29/2018 53.16 53.16 50.54 51.08 52,110
10/26/2018 52.32 52.93 51.66 52.37 52,837
10/25/2018 51.94 53.5991 51.94 53.57 10,964
10/24/2018 54.075 54.075 51.6928 51.6928 11,368
10/23/2018 53.08 54.38 53.05 54.38 9,526
10/22/2018 54.5 54.7293 54.5 54.6307 1,351
10/19/2018 55.4327 55.4327 54.69 54.7147 2,041
10/18/2018 55.5572 55.5572 54.7137 54.8883 3,055
10/17/2018 55.5672 56.08 55.36 55.8967 8,820
10/16/2018 55.08 55.67 54.9682 55.58 4,558
10/15/2018 54.2813 54.6459 54.18 54.5 120,066
10/12/2018 53.91 55.34 53.91 55.34 19,581
10/11/2018 53.59 54.66 53.03 53.39 104,887
10/10/2018 56 56 54.47 54.57 19,857
10/09/2018 56.26 56.5286 56.12 56.12 8,249
10/08/2018 56.05 56.488 55.96 56.488 16,544
10/05/2018 57.99 57.99 56.6 56.7701 2,330
10/04/2018 57.5674 57.5925 57 57.3621 8,177
10/03/2018 58.1 58.22 58.0856 58.1204 2,775
10/02/2018 58.12 58.12 57.7628 57.9 8,892
10/01/2018 58.5 58.5679 58.05 58.13 356,699
09/28/2018 58.1689 58.3399 58.12 58.24 6,484
09/27/2018 58.4477 58.5188 58.3523 58.439 2,561
09/26/2018 58.376 58.45 58.04 58.04 4,430
09/25/2018 58.2461 58.2461 58.14 58.17 4,408
09/24/2018 58.49 58.49 57.96 58.2 8,955
09/21/2018 58.95 58.95 58.49 58.49 3,719
09/20/2018 58.342 58.76 58.342 58.76 3,040
09/19/2018 57.48 58.63 57.48 58.1665 18,513
09/18/2018 57.85 58.1256 57.835 58.1112 6,003
09/17/2018 57.8985 57.8985 57.73 57.73 1,860
09/14/2018 58.06 58.25 57.9316 57.9316 6,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio