Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.43
+0.24 (0.49%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 49.50 | 49.58 | 49.50 | 49.51 | 49.51 | 0.12% | 10,725 |
| Apr 24, 2025 | 49.39 | 49.52 | 49.27 | 49.45 | 49.45 | 0.52% | 15,327 |
| Apr 23, 2025 | 49.43 | 49.43 | 49.17 | 49.19 | 49.19 | 0.19% | 8,968 |
| Apr 22, 2025 | 49.04 | 49.17 | 49.01 | 49.10 | 49.10 | 0.41% | 71,826 |
| Apr 21, 2025 | 49.16 | 49.18 | 48.90 | 48.90 | 48.90 | -0.44% | 8,154 |
| Apr 17, 2025 | 49.09 | 49.17 | 48.93 | 49.12 | 49.12 | 0.23% | 4,139 |
| Apr 16, 2025 | 48.92 | 49.06 | 48.90 | 49.00 | 49.00 | 0.23% | 15,112 |
| Apr 15, 2025 | 48.94 | 49.00 | 48.89 | 48.89 | 48.89 | -0.09% | 4,700 |
| Apr 14, 2025 | 48.90 | 49.01 | 48.78 | 48.93 | 48.93 | 0.60% | 8,783 |
| Apr 11, 2025 | 48.28 | 48.64 | 48.14 | 48.64 | 48.64 | -0.13% | 25,061 |
| Apr 10, 2025 | 49.20 | 49.20 | 48.71 | 48.71 | 48.71 | -1.07% | 10,090 |
| Apr 9, 2025 | 48.87 | 49.23 | 48.65 | 49.23 | 49.23 | 0.03% | 35,499 |
| Apr 8, 2025 | 49.38 | 49.53 | 49.21 | 49.21 | 49.21 | -0.29% | 16,930 |
| Apr 7, 2025 | 49.78 | 49.78 | 49.01 | 49.36 | 49.36 | -1.13% | 19,199 |
| Apr 4, 2025 | 50.16 | 50.25 | 49.88 | 49.92 | 49.92 | -0.30% | 9,579 |
| Apr 3, 2025 | 50.20 | 50.25 | 50.07 | 50.07 | 50.07 | 0.74% | 26,791 |
| Apr 2, 2025 | 49.88 | 49.89 | 49.64 | 49.70 | 49.70 | -0.15% | 11,097 |
| 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 |