Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.78
+0.04 (0.07%)
At close: Apr 1, 2025, 3:55 PM
50.07
+0.30 (0.60%)
Pre-market: Apr 2, 2025, 7:00 AM EDT
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.97 | 49.97 | 49.78 | 49.78 | 49.78 | -0.70% | 5,503 |
| Mar 31, 2025 | 50.15 | 50.19 | 50.07 | 50.13 | 49.74 | 0.35% | 11,530 |
| Mar 28, 2025 | 49.83 | 50.00 | 49.83 | 49.95 | 49.57 | 0.46% | 6,166 |
| Mar 27, 2025 | 49.64 | 49.72 | 49.64 | 49.72 | 49.34 | 0.19% | 3,612 |
| Mar 26, 2025 | 49.64 | 49.74 | 49.60 | 49.63 | 49.24 | -0.06% | 12,079 |
| Mar 25, 2025 | 49.58 | 49.69 | 49.58 | 49.65 | 49.27 | 0.18% | 7,161 |
| Mar 24, 2025 | 49.65 | 49.65 | 49.53 | 49.57 | 49.18 | -0.28% | 6,068 |
| Mar 21, 2025 | 49.87 | 49.87 | 49.68 | 49.71 | 49.32 | -0.10% | 7,831 |
| Mar 20, 2025 | 49.80 | 49.80 | 49.71 | 49.76 | 49.37 | 0.14% | 5,612 |
| Mar 19, 2025 | 49.42 | 49.69 | 49.39 | 49.69 | 49.30 | 0.41% | 6,278 |
| Mar 18, 2025 | 49.45 | 49.50 | 49.38 | 49.48 | 49.10 | 0.12% | 6,847 |
| Mar 17, 2025 | 49.45 | 49.52 | 49.37 | 49.42 | 49.04 | 0.09% | 7,574 |
| Mar 14, 2025 | 49.43 | 49.48 | 49.38 | 49.38 | 49.00 | -0.28% | 6,562 |
| Mar 13, 2025 | 49.58 | 49.58 | 49.38 | 49.52 | 49.14 | 0.15% | 7,337 |
| Mar 12, 2025 | 49.44 | 49.56 | 49.40 | 49.44 | 49.06 | -0.12% | 5,248 |
| Mar 11, 2025 | 49.59 | 49.70 | 49.46 | 49.50 | 49.12 | -0.14% | 8,187 |
| Mar 10, 2025 | 49.63 | 49.72 | 49.57 | 49.57 | 49.19 | 0.34% | 56,653 |
| Mar 7, 2025 | 49.60 | 49.60 | 49.39 | 49.40 | 49.02 | -0.16% | 7,302 |
| Mar 6, 2025 | 49.43 | 49.54 | 49.35 | 49.48 | 49.10 | -0.08% | 6,791 |
| Mar 5, 2025 | 49.71 | 49.73 | 49.51 | 49.52 | 49.14 | -0.48% | 4,239 |
| Mar 4, 2025 | 49.98 | 50.03 | 49.75 | 49.76 | 49.38 | -0.34% | 9,730 |
| Mar 3, 2025 | 49.66 | 49.93 | 49.66 | 49.93 | 49.55 | 0.20% | 14,322 |
| Feb 28, 2025 | 49.71 | 49.83 | 49.67 | 49.83 | 49.39 | 0.64% | 7,116 |
| Feb 27, 2025 | 49.57 | 49.57 | 49.49 | 49.51 | 49.07 | -0.14% | 5,459 |
| Feb 26, 2025 | 49.55 | 49.64 | 49.51 | 49.58 | 49.14 | 0.10% | 4,077 |
| Feb 25, 2025 | 49.58 | 49.60 | 49.48 | 49.53 | 49.09 | 0.42% | 10,336 |
| Feb 24, 2025 | 49.18 | 49.34 | 49.18 | 49.33 | 48.89 | 0.20% | 13,095 |
| Feb 21, 2025 | 49.22 | 49.29 | 49.21 | 49.23 | 48.79 | 0.20% | 5,776 |
| Feb 20, 2025 | 49.07 | 49.18 | 49.07 | 49.13 | 48.70 | 0.22% | 7,172 |
| Feb 19, 2025 | 48.99 | 49.04 | 48.94 | 49.03 | 48.59 | 0.18% | 4,954 |
| Feb 18, 2025 | 48.89 | 49.06 | 48.89 | 48.94 | 48.50 | -0.31% | 6,997 |
| Feb 14, 2025 | 49.12 | 49.19 | 49.09 | 49.09 | 48.65 | 0.18% | 3,109 |
| Feb 13, 2025 | 48.93 | 49.01 | 48.92 | 49.00 | 48.57 | 0.49% | 4,278 |
| Feb 12, 2025 | 48.77 | 48.82 | 48.75 | 48.76 | 48.33 | -0.52% | 6,626 |
| Feb 11, 2025 | 48.99 | 49.02 | 48.95 | 49.02 | 48.58 | 0.05% | 6,612 |
| Feb 10, 2025 | 49.06 | 49.16 | 48.99 | 48.99 | 48.56 | -0.03% | 7,606 |
| Feb 7, 2025 | 48.98 | 49.06 | 48.97 | 49.01 | 48.57 | -0.28% | 3,319 |
| Feb 6, 2025 | 49.20 | 49.21 | 49.11 | 49.15 | 48.71 | -0.11% | 5,945 |
| Feb 5, 2025 | 49.16 | 49.25 | 49.16 | 49.20 | 48.76 | 0.38% | 5,452 |
| Feb 4, 2025 | 48.83 | 49.03 | 48.83 | 49.01 | 48.58 | 0.12% | 5,516 |
| Feb 3, 2025 | 49.02 | 49.02 | 48.91 | 48.95 | 48.52 | 0.36% | 8,666 |
| Jan 31, 2025 | 48.84 | 48.84 | 48.71 | 48.77 | 48.34 | -0.02% | 3,807 |
| Jan 30, 2025 | 48.84 | 48.86 | 48.76 | 48.78 | 48.35 | 0.08% | 5,089 |
| Jan 29, 2025 | 48.85 | 48.85 | 48.63 | 48.74 | 48.31 | -0.07% | 3,929 |
| Jan 28, 2025 | 48.75 | 48.78 | 48.68 | 48.78 | 48.35 | -0.06% | 10,284 |
| Jan 27, 2025 | 48.70 | 48.81 | 48.70 | 48.81 | 48.37 | 0.53% | 5,812 |
| Jan 24, 2025 | 48.52 | 48.58 | 48.52 | 48.55 | 48.12 | 0.19% | 5,777 |
| Jan 23, 2025 | 48.33 | 48.46 | 48.33 | 48.46 | 48.03 | 0.05% | 4,943 |
| Jan 22, 2025 | 48.47 | 48.50 | 48.40 | 48.44 | 48.00 | -0.05% | 6,972 |
| Jan 21, 2025 | 48.46 | 48.55 | 48.44 | 48.46 | 48.03 | 0.08% | 10,007 |