Quantcast

Goldman Sachs Hedge Industry VIP ETF Historical Stock Prices

(ETF)
GVIP 
$54.8444
*  
0.2956
0.54%
Get GVIP Alerts
*Delayed - data as of May 23, 2018 11:05 ET  -  Find a broker to begin trading GVIP now


Community Rating:
View:    GVIP Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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.
11:05 55.33 54.90 54.831 54.8444 1,645
05/22/2018 55.33 55.43 55.14 55.14 2,993
05/21/2018 55.37 55.37 54.9 55.16 15,630
05/18/2018 54.76 54.9999 54.76 54.83 5,339
05/17/2018 54.65 55 54.57 54.667 12,428
05/16/2018 54.1 54.99 54.1 54.685 27,945
05/15/2018 54.49 54.59 54.2805 54.3753 11,024
05/14/2018 55.78 55.78 54.7176 54.77 20,217
05/11/2018 54.534 54.64 54.44 54.4796 7,506
05/10/2018 54.27 54.68 54.27 54.6 20,128
05/09/2018 53.75 54.18 53.724 54.13 16,961
05/08/2018 53.465 53.56 53.4 53.56 2,303
05/07/2018 53.3 53.759 53.3 53.66 5,210
05/04/2018 52.7399 53.2 52.7399 53.1 19,263
05/03/2018 52.3 52.52 51.62 52.382 15,083
05/02/2018 52.8732 52.9844 52.52 52.65 4,026
05/01/2018 52.7 52.8 52.4365 52.7514 9,627
04/30/2018 53.1873 53.1873 52.661 52.71 4,320
04/27/2018 52.988 53.03 52.82 52.93 15,057
04/26/2018 53.46 53.6 53.3252 53.46 8,618
04/25/2018 52.92 53.098 52.4 52.91 15,093
04/24/2018 53.74 53.7887 52.65 52.91 7,040
04/23/2018 54.58 54.58 53.8999 53.8999 3,575
04/20/2018 54.88 54.88 53.9601 54.02 8,305
04/19/2018 54.7666 54.7666 54.44 54.56 11,364
04/18/2018 54.91 55.2 54.84 55.08 16,178
04/17/2018 54.39 54.94 54.39 54.88 7,474
04/16/2018 54.17 54.2 53.7213 54.1 11,336
04/13/2018 54.27 54.35 53.37 53.53 7,453
04/12/2018 53.7476 54.14 53.7476 54.01 26,371
04/11/2018 53.55 53.739 53.368 53.3847 7,218
04/10/2018 53.51 53.77 53.47 53.71 5,565
04/09/2018 53.41 53.56 52.89 52.89 9,939
04/06/2018 53.3552 53.3552 52.31 52.52 6,586
04/05/2018 53.64 53.83 53.6 53.73 5,724
04/04/2018 52.15 53.4099 52.04 53.32 6,429
04/03/2018 52.75 52.75 52.13 52.7069 26,313
04/02/2018 53.71 53.71 51.8 52.17 56,052
03/29/2018 52.5794 53.7453 52.5794 53.57 6,929
03/28/2018 52.75 53.1067 52.37 52.51 7,318
03/27/2018 54.87 54.87 52.79 53.02 13,036
03/26/2018 53.9333 54.33 53.4181 54.32 15,263
03/23/2018 54.2 54.2553 52.89 52.92 30,797
03/22/2018 54.97 55.04 54.14 54.18 10,199
03/21/2018 55.78 55.925 55.6418 55.8239 4,115
03/20/2018 55.75 55.88 55.6326 55.8 4,335
03/19/2018 56.04 56.07 55.23 55.56 9,507
03/16/2018 56.459 56.46 56.4013 56.45 5,654
03/15/2018 56.87 56.87 56.29 56.34 7,027
03/14/2018 57.05 57.05 56.32 56.44 6,400
03/13/2018 57.85 57.85 56.5001 56.59 5,098
03/12/2018 57.97 57.97 57.2457 57.39 8,301
03/09/2018 56.46 57.16 56.46 57.15 17,299
03/08/2018 56.82 56.82 55.89 56.1522 5,269
03/07/2018 55.57 56 55.5 55.93 28,202
03/06/2018 55.05 55.63 55.05 55.56 3,913
03/05/2018 54.4 55.4546 54.33 55.4 6,221
03/02/2018 53.9 54.63 53.67 54.63 9,012
03/01/2018 55.73 55.73 54.15 54.5 19,317
02/28/2018 55.76 55.94 55.15 55.15 10,702
02/27/2018 56.45 56.45 55.51 55.51 9,661
02/26/2018 56.03 56.1287 55.8777 56.059 9,495
02/23/2018 55.028 55.585 55.028 55.5808 8,397
02/22/2018 54.896 55.09 54.5433 54.669 9,009
*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