Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.31
+0.06 (0.12%)
Jan 7, 2026, 12:17 PM EST - Market open
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 49.18 | 49.27 | 49.18 | 49.26 | 49.26 | -0.04% | 36,015 |
| Jan 5, 2026 | 49.18 | 49.30 | 49.17 | 49.27 | 49.27 | 0.23% | 36,840 |
| Jan 2, 2026 | 49.16 | 49.18 | 49.12 | 49.16 | 49.16 | 0.06% | 35,722 |
| Dec 31, 2025 | 49.19 | 49.26 | 49.13 | 49.13 | 49.13 | -0.65% | 19,924 |
| Dec 30, 2025 | 49.43 | 49.49 | 49.40 | 49.45 | 49.25 | -0.11% | 52,069 |
| Dec 29, 2025 | 49.46 | 49.51 | 49.41 | 49.51 | 49.30 | 0.19% | 22,811 |
| Dec 26, 2025 | 49.46 | 49.47 | 49.36 | 49.41 | 49.21 | 0.02% | 19,163 |
| Dec 24, 2025 | 49.37 | 49.44 | 49.35 | 49.40 | 49.20 | 0.12% | 12,266 |
| Dec 23, 2025 | 49.21 | 49.37 | 49.20 | 49.34 | 49.14 | 0.08% | 23,764 |
| Dec 22, 2025 | 49.32 | 49.34 | 49.28 | 49.30 | 49.10 | -0.16% | 27,627 |
| Dec 19, 2025 | 49.47 | 49.47 | 49.34 | 49.38 | 49.18 | -0.18% | 37,469 |
| Dec 18, 2025 | 49.40 | 49.48 | 49.35 | 49.47 | 49.27 | 0.28% | 46,358 |
| Dec 17, 2025 | 49.32 | 49.37 | 49.29 | 49.33 | 49.13 | -0.01% | 276,218 |
| Dec 16, 2025 | 49.21 | 49.37 | 49.21 | 49.33 | 49.13 | 0.03% | 20,620 |
| Dec 15, 2025 | 49.40 | 49.40 | 49.31 | 49.32 | 49.12 | -0.04% | 13,603 |
| Dec 12, 2025 | 49.42 | 49.42 | 49.28 | 49.34 | 49.14 | -0.08% | 21,878 |
| Dec 11, 2025 | 49.53 | 49.53 | 49.38 | 49.38 | 49.18 | -0.13% | 16,047 |
| Dec 10, 2025 | 49.42 | 49.49 | 49.25 | 49.45 | 49.24 | 0.27% | 18,528 |
| Dec 9, 2025 | 49.32 | 49.35 | 49.30 | 49.31 | 49.11 | -0.06% | 9,042 |
| Dec 8, 2025 | 49.35 | 49.35 | 49.31 | 49.34 | 49.14 | -0.24% | 17,697 |
| Dec 5, 2025 | 49.53 | 49.58 | 49.37 | 49.46 | 49.26 | -0.16% | 30,361 |
| Dec 4, 2025 | 49.55 | 49.55 | 49.50 | 49.54 | 49.34 | -0.15% | 12,869 |
| Dec 3, 2025 | 49.53 | 49.62 | 49.51 | 49.62 | 49.41 | 0.28% | 10,926 |
| Dec 2, 2025 | 49.48 | 49.52 | 49.45 | 49.48 | 49.27 | 0.01% | 12,721 |
| Dec 1, 2025 | 49.46 | 49.52 | 49.46 | 49.47 | 49.27 | -0.76% | 24,796 |
| Nov 28, 2025 | 49.92 | 49.95 | 49.82 | 49.85 | 49.47 | -0.12% | 9,149 |
| Nov 26, 2025 | 49.79 | 49.92 | 49.76 | 49.91 | 49.53 | 0.18% | 10,424 |
| Nov 25, 2025 | 49.79 | 49.86 | 49.73 | 49.82 | 49.44 | 0.14% | 18,808 |
| Nov 24, 2025 | 49.77 | 49.79 | 49.71 | 49.75 | 49.37 | 0.06% | 16,049 |
| Nov 21, 2025 | 49.71 | 49.74 | 49.66 | 49.72 | 49.34 | 0.16% | 14,829 |
| Nov 20, 2025 | 49.64 | 49.75 | 49.57 | 49.64 | 49.26 | 0.13% | 22,600 |
| Nov 19, 2025 | 49.62 | 49.67 | 49.58 | 49.58 | 49.20 | -0.11% | 8,928 |
| Nov 18, 2025 | 49.65 | 49.68 | 49.58 | 49.63 | 49.25 | 0.02% | 17,154 |
| Nov 17, 2025 | 49.60 | 49.65 | 49.58 | 49.62 | 49.24 | - | 11,058 |
| Nov 14, 2025 | 49.74 | 49.74 | 49.61 | 49.62 | 49.24 | -0.17% | 11,502 |
| Nov 13, 2025 | 49.73 | 49.75 | 49.67 | 49.71 | 49.33 | -0.12% | 14,640 |
| Nov 12, 2025 | 49.77 | 49.86 | 49.72 | 49.77 | 49.39 | -0.12% | 10,711 |
| Nov 11, 2025 | 49.75 | 49.84 | 49.73 | 49.83 | 49.45 | 0.31% | 9,352 |
| Nov 10, 2025 | 49.64 | 49.70 | 49.62 | 49.67 | 49.29 | 0.04% | 19,718 |
| Nov 7, 2025 | 49.58 | 49.69 | 49.58 | 49.65 | 49.27 | -0.02% | 10,067 |
| Nov 6, 2025 | 49.64 | 49.72 | 49.63 | 49.66 | 49.28 | 0.31% | 12,029 |
| Nov 5, 2025 | 49.64 | 49.64 | 49.51 | 49.51 | 49.13 | -0.39% | 10,647 |
| Nov 4, 2025 | 49.66 | 49.75 | 49.66 | 49.70 | 49.32 | 0.09% | 10,747 |
| Nov 3, 2025 | 49.63 | 49.70 | 49.62 | 49.66 | 49.28 | -0.52% | 15,853 |
| Oct 31, 2025 | 49.91 | 49.92 | 49.86 | 49.92 | 49.33 | 0.17% | 8,589 |
| Oct 30, 2025 | 49.85 | 49.92 | 49.80 | 49.83 | 49.24 | -0.23% | 19,967 |
| Oct 29, 2025 | 50.17 | 50.22 | 49.95 | 49.95 | 49.36 | -0.53% | 9,846 |
| Oct 28, 2025 | 50.12 | 50.23 | 50.12 | 50.21 | 49.62 | 0.12% | 10,803 |
| Oct 27, 2025 | 50.13 | 50.18 | 50.06 | 50.15 | 49.56 | -0.05% | 8,446 |
| Oct 24, 2025 | 50.13 | 50.20 | 50.10 | 50.18 | 49.59 | -0.01% | 7,972 |