Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.83
-0.12 (-0.24%)
Oct 30, 2025, 4:00 PM EDT - Market closed

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202549.8549.9249.8049.8349.83-0.23%19,967
Oct 29, 202550.1750.2249.9549.9549.95-0.53%9,846
Oct 28, 202550.1250.2350.1250.2150.210.12%10,803
Oct 27, 202550.1350.1850.0650.1550.15-0.05%8,446
Oct 24, 202550.1350.2050.1050.1850.18-0.01%7,972
Oct 23, 202550.2250.2850.1750.1850.18-0.21%115,351
Oct 22, 202550.2550.3050.2250.2950.290.15%7,505
Oct 21, 202550.2550.2550.1950.2150.210.23%10,689
Oct 20, 202550.0750.1150.0550.0950.090.06%11,495
Oct 17, 202550.0850.1350.0450.0650.06-0.21%7,925
Oct 16, 202550.0150.2750.0050.1750.170.32%15,775
Oct 15, 202550.1450.1649.9750.0150.01-0.10%8,659
Oct 14, 202550.0250.0850.0050.0550.050.01%8,405
Oct 13, 202549.9950.0549.9650.0550.050.12%11,151
Oct 10, 202549.9250.0449.9149.9949.990.30%6,936
Oct 9, 202549.8649.8849.8149.8449.84-10,409
Oct 8, 202549.9049.9249.8449.8449.84-0.01%22,277
Oct 7, 202549.7349.8849.7049.8549.850.29%12,790
Oct 6, 202549.7049.7749.7049.7049.70-0.16%13,908
Oct 3, 202549.8249.8549.7849.7849.78-0.12%12,380
Oct 2, 202549.8149.8949.8049.8449.84-0.02%25,646
Oct 1, 202549.8449.8749.8049.8549.85-0.14%39,054
Sep 30, 202549.9750.0049.9049.9249.77-21,796
Sep 29, 202549.9349.9749.9049.9249.770.15%20,062
Sep 26, 202549.9849.9849.8449.8549.69-0.03%8,341
Sep 25, 202549.7649.8849.7649.8649.71-0.18%14,726
Sep 24, 202549.9450.0049.9149.9549.80-0.14%7,751
Sep 23, 202549.9450.0249.9050.0249.870.26%9,470
Sep 22, 202549.9549.9849.8949.8949.74-0.22%13,816
Sep 19, 202550.0450.0649.9850.0049.85-0.08%5,321
Sep 18, 202550.0350.0750.0050.0449.89-0.28%6,400
Sep 17, 202550.2150.3250.1450.1850.03-0.08%13,030
Sep 16, 202550.2250.2550.1750.2250.070.12%14,832
Sep 15, 202550.1250.2150.1250.1650.010.06%16,817
Sep 12, 202550.1150.1450.0750.1349.98-0.12%14,029
Sep 11, 202550.1550.2350.1550.1950.040.18%12,837
Sep 10, 202550.0650.1550.0250.1049.950.17%16,105
Sep 9, 202550.1150.1550.0250.0249.86-0.21%9,294
Sep 8, 202550.0550.1450.0550.1249.970.26%12,002
Sep 5, 202549.9350.0149.9349.9949.840.40%7,313
Sep 4, 202549.7749.7949.7349.7949.640.14%7,668
Sep 3, 202549.5949.7649.5849.7249.570.15%12,006
Sep 2, 202549.5949.7649.5749.6549.49-0.57%15,721
Aug 29, 202549.9949.9949.9249.9349.56-0.03%8,107
Aug 28, 202549.9449.9949.9349.9549.570.01%8,385
Aug 27, 202549.8449.9649.8249.9449.570.20%8,446
Aug 26, 202549.6949.8449.6849.8449.470.24%6,837
Aug 25, 202549.7049.7549.6949.7249.35-0.11%9,492
Aug 22, 202549.7249.7949.7049.7849.410.64%4,959
Aug 21, 202549.4249.4849.3849.4649.09-0.04%4,578