Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.41
-0.03 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
49.41
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.35 | 49.51 | 49.35 | 49.41 | 49.41 | -0.06% | 22,873 |
| Jun 26, 2025 | 49.38 | 49.45 | 49.34 | 49.44 | 49.44 | 0.27% | 10,744 |
| Jun 25, 2025 | 49.21 | 49.32 | 49.21 | 49.31 | 49.31 | 0.03% | 14,902 |
| Jun 24, 2025 | 49.20 | 49.31 | 49.13 | 49.29 | 49.29 | 0.18% | 15,662 |
| Jun 23, 2025 | 49.28 | 49.37 | 49.20 | 49.20 | 49.20 | 0.04% | 19,018 |
| Jun 20, 2025 | 49.04 | 49.20 | 49.03 | 49.18 | 49.18 | 0.18% | 24,843 |
| Jun 18, 2025 | 49.09 | 49.17 | 49.06 | 49.09 | 49.09 | 0.06% | 37,064 |
| Jun 17, 2025 | 48.91 | 49.08 | 48.86 | 49.06 | 49.06 | 0.49% | 34,955 |
| Jun 16, 2025 | 48.90 | 48.96 | 48.82 | 48.82 | 48.82 | -0.08% | 22,824 |
| Jun 13, 2025 | 48.92 | 48.96 | 48.79 | 48.86 | 48.86 | -0.17% | 25,227 |
| Jun 12, 2025 | 48.88 | 48.99 | 48.87 | 48.95 | 48.95 | 0.25% | 6,501 |
| Jun 11, 2025 | 48.68 | 48.84 | 48.68 | 48.82 | 48.82 | 0.15% | 25,577 |
| Jun 10, 2025 | 48.80 | 48.81 | 48.70 | 48.75 | 48.75 | 0.08% | 20,563 |
| Jun 9, 2025 | 48.64 | 48.79 | 48.64 | 48.71 | 48.71 | 0.07% | 18,829 |
| Jun 6, 2025 | 48.79 | 48.80 | 48.67 | 48.68 | 48.68 | -0.53% | 49,468 |
| Jun 5, 2025 | 49.10 | 49.10 | 48.90 | 48.94 | 48.94 | -0.22% | 47,286 |
| Jun 4, 2025 | 48.96 | 49.09 | 48.96 | 49.05 | 49.05 | 0.41% | 48,039 |
| Jun 3, 2025 | 48.95 | 48.95 | 48.81 | 48.85 | 48.85 | -0.06% | 38,923 |
| Jun 2, 2025 | 48.91 | 48.96 | 48.83 | 48.87 | 48.87 | -0.62% | 14,375 |
| May 30, 2025 | 49.08 | 49.19 | 49.07 | 49.18 | 49.01 | 0.20% | 29,827 |
| May 29, 2025 | 48.92 | 49.10 | 48.92 | 49.08 | 48.91 | 0.33% | 39,512 |
| May 28, 2025 | 48.97 | 49.00 | 48.91 | 48.92 | 48.75 | -0.28% | 78,515 |
| May 27, 2025 | 48.99 | 49.08 | 48.99 | 49.06 | 48.89 | 0.34% | 15,560 |
| May 23, 2025 | 48.85 | 48.90 | 48.84 | 48.89 | 48.72 | 0.09% | 10,417 |
| May 22, 2025 | 48.80 | 48.92 | 48.66 | 48.84 | 48.68 | 0.29% | 7,258 |
| May 21, 2025 | 48.85 | 48.90 | 48.69 | 48.71 | 48.54 | -0.50% | 8,101 |
| May 20, 2025 | 48.86 | 48.97 | 48.86 | 48.95 | 48.78 | -0.15% | 4,304 |
| May 19, 2025 | 48.82 | 49.03 | 48.79 | 49.03 | 48.86 | 0.01% | 12,464 |
| May 16, 2025 | 49.09 | 49.09 | 48.99 | 49.02 | 48.85 | 0.13% | 3,905 |
| May 15, 2025 | 48.87 | 48.97 | 48.83 | 48.95 | 48.78 | 0.31% | 21,700 |
| May 14, 2025 | 48.84 | 48.85 | 48.77 | 48.80 | 48.63 | -0.07% | 11,256 |
| May 13, 2025 | 48.75 | 48.84 | 48.66 | 48.84 | 48.67 | 0.16% | 11,790 |
| May 12, 2025 | 48.88 | 48.95 | 48.74 | 48.76 | 48.59 | -0.74% | 5,716 |
| May 9, 2025 | 49.13 | 49.23 | 49.12 | 49.12 | 48.95 | 0.14% | 4,958 |
| May 8, 2025 | 49.23 | 49.23 | 49.05 | 49.05 | 48.88 | -0.36% | 12,675 |
| May 7, 2025 | 49.28 | 49.32 | 49.23 | 49.23 | 49.06 | 0.05% | 35,612 |
| May 6, 2025 | 49.05 | 49.21 | 49.02 | 49.21 | 49.03 | 0.27% | 7,437 |
| May 5, 2025 | 49.03 | 49.10 | 48.95 | 49.07 | 48.90 | -0.09% | 9,133 |
| May 2, 2025 | 49.21 | 49.26 | 49.10 | 49.12 | 48.95 | -0.50% | 7,220 |
| May 1, 2025 | 49.54 | 49.54 | 49.33 | 49.36 | 49.19 | -0.91% | 3,400 |
| Apr 30, 2025 | 49.76 | 49.82 | 49.72 | 49.82 | 49.35 | 0.40% | 3,914 |
| Apr 29, 2025 | 49.69 | 49.78 | 49.57 | 49.62 | 49.16 | -0.05% | 18,568 |
| Apr 28, 2025 | 49.55 | 49.70 | 49.55 | 49.64 | 49.18 | 0.27% | 5,700 |
| Apr 25, 2025 | 49.50 | 49.58 | 49.50 | 49.51 | 49.05 | 0.12% | 10,725 |
| Apr 24, 2025 | 49.39 | 49.52 | 49.27 | 49.45 | 48.99 | 0.52% | 15,327 |
| Apr 23, 2025 | 49.43 | 49.43 | 49.17 | 49.19 | 48.74 | 0.19% | 8,968 |
| Apr 22, 2025 | 49.04 | 49.17 | 49.01 | 49.10 | 48.65 | 0.41% | 71,826 |
| Apr 21, 2025 | 49.16 | 49.18 | 48.90 | 48.90 | 48.45 | -0.44% | 8,154 |
| Apr 17, 2025 | 49.09 | 49.17 | 48.93 | 49.12 | 48.66 | 0.23% | 4,139 |
| Apr 16, 2025 | 48.92 | 49.06 | 48.90 | 49.00 | 48.55 | 0.23% | 15,112 |