Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
50.02
-0.10 (-0.21%)
At close: Sep 9, 2025, 4:00 PM
50.02
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.11 | 50.15 | 50.02 | 50.02 | - | -0.21% | 9,294 |
| Sep 8, 2025 | 50.05 | 50.14 | 50.05 | 50.12 | 50.12 | 0.26% | 12,002 |
| Sep 5, 2025 | 49.93 | 50.01 | 49.93 | 49.99 | 49.99 | 0.40% | 7,313 |
| Sep 4, 2025 | 49.77 | 49.79 | 49.73 | 49.79 | 49.79 | 0.14% | 7,668 |
| Sep 3, 2025 | 49.59 | 49.76 | 49.58 | 49.72 | 49.72 | 0.15% | 12,006 |
| Sep 2, 2025 | 49.59 | 49.76 | 49.57 | 49.65 | 49.65 | -0.57% | 15,721 |
| Aug 29, 2025 | 49.99 | 49.99 | 49.92 | 49.93 | 49.71 | -0.03% | 8,107 |
| Aug 28, 2025 | 49.94 | 49.99 | 49.93 | 49.95 | 49.73 | 0.01% | 8,385 |
| Aug 27, 2025 | 49.84 | 49.96 | 49.82 | 49.94 | 49.72 | 0.20% | 8,446 |
| Aug 26, 2025 | 49.69 | 49.84 | 49.68 | 49.84 | 49.62 | 0.24% | 6,837 |
| Aug 25, 2025 | 49.70 | 49.75 | 49.69 | 49.72 | 49.50 | -0.11% | 9,492 |
| Aug 22, 2025 | 49.72 | 49.79 | 49.70 | 49.78 | 49.56 | 0.64% | 4,959 |
| Aug 21, 2025 | 49.42 | 49.48 | 49.38 | 49.46 | 49.24 | -0.04% | 4,578 |
| Aug 20, 2025 | 49.43 | 49.49 | 49.42 | 49.48 | 49.26 | 0.12% | 32,790 |
| Aug 19, 2025 | 49.44 | 49.45 | 49.40 | 49.42 | 49.20 | 0.12% | 19,208 |
| Aug 18, 2025 | 49.35 | 49.39 | 49.30 | 49.36 | 49.14 | -0.10% | 15,914 |
| Aug 15, 2025 | 49.51 | 49.51 | 49.38 | 49.41 | 49.19 | -0.22% | 7,073 |
| Aug 14, 2025 | 49.60 | 49.60 | 49.51 | 49.52 | 49.30 | -0.19% | 7,814 |
| Aug 13, 2025 | 49.57 | 49.68 | 49.57 | 49.62 | 49.40 | 0.33% | 9,215 |
| Aug 12, 2025 | 49.40 | 49.50 | 49.38 | 49.45 | 49.23 | -0.16% | 9,934 |
| Aug 11, 2025 | 49.60 | 49.62 | 49.53 | 49.53 | 49.31 | -0.04% | 10,693 |
| Aug 8, 2025 | 49.52 | 49.56 | 49.45 | 49.55 | 49.33 | 0.02% | 7,082 |
| Aug 7, 2025 | 49.54 | 49.58 | 49.49 | 49.54 | 49.32 | 0.10% | 11,788 |
| Aug 6, 2025 | 49.54 | 49.59 | 49.49 | 49.49 | 49.27 | -0.10% | 7,948 |
| Aug 5, 2025 | 49.59 | 49.63 | 49.54 | 49.54 | 49.32 | -0.14% | 11,503 |
| Aug 4, 2025 | 49.61 | 49.64 | 49.50 | 49.61 | 49.39 | 0.24% | 21,952 |
| Aug 1, 2025 | 49.40 | 49.49 | 49.35 | 49.49 | 49.27 | 0.35% | 7,293 |
| Jul 31, 2025 | 49.45 | 49.48 | 49.28 | 49.32 | 48.93 | -0.17% | 17,549 |
| Jul 30, 2025 | 49.42 | 49.51 | 49.39 | 49.40 | 49.02 | -0.34% | 17,702 |
| Jul 29, 2025 | 49.42 | 49.57 | 49.39 | 49.57 | 49.19 | 0.52% | 9,605 |
| Jul 28, 2025 | 49.32 | 49.37 | 49.28 | 49.32 | 48.93 | -0.13% | 9,688 |
| Jul 25, 2025 | 49.34 | 49.38 | 49.31 | 49.38 | 49.00 | 0.10% | 6,581 |
| Jul 24, 2025 | 49.17 | 49.36 | 49.17 | 49.33 | 48.95 | 0.02% | 8,129 |
| Jul 23, 2025 | 49.36 | 49.57 | 49.23 | 49.32 | 48.94 | -0.33% | 15,951 |
| Jul 22, 2025 | 49.47 | 49.54 | 49.46 | 49.49 | 49.10 | 0.03% | 7,123 |
| Jul 21, 2025 | 49.38 | 49.50 | 49.38 | 49.47 | 49.09 | 0.30% | 6,614 |
| Jul 18, 2025 | 49.40 | 49.40 | 49.30 | 49.32 | 48.94 | 0.09% | 13,973 |
| Jul 17, 2025 | 49.24 | 49.31 | 49.24 | 49.28 | 48.89 | 0.15% | 9,537 |
| Jul 16, 2025 | 49.03 | 49.22 | 49.03 | 49.20 | 48.82 | 0.31% | 10,622 |
| Jul 15, 2025 | 49.23 | 49.23 | 49.02 | 49.05 | 48.67 | -0.24% | 8,686 |
| Jul 14, 2025 | 49.19 | 49.19 | 49.11 | 49.17 | 48.79 | 0.10% | 28,997 |
| Jul 11, 2025 | 49.16 | 49.17 | 49.09 | 49.12 | 48.74 | -0.23% | 10,130 |
| Jul 10, 2025 | 49.15 | 49.24 | 49.14 | 49.24 | 48.85 | 0.03% | 9,443 |
| Jul 9, 2025 | 49.06 | 49.23 | 49.06 | 49.22 | 48.84 | 0.31% | 12,244 |
| Jul 8, 2025 | 49.03 | 49.09 | 49.00 | 49.07 | 48.69 | -0.11% | 11,597 |
| Jul 7, 2025 | 49.07 | 49.15 | 49.05 | 49.12 | 48.74 | -0.06% | 19,182 |
| Jul 3, 2025 | 49.12 | 49.19 | 49.10 | 49.15 | 48.77 | -0.18% | 6,095 |
| Jul 2, 2025 | 49.18 | 49.26 | 49.15 | 49.24 | 48.86 | -0.06% | 24,799 |
| Jul 1, 2025 | 49.29 | 49.34 | 49.23 | 49.27 | 48.89 | -0.49% | 8,926 |
| Jun 30, 2025 | 49.52 | 49.57 | 49.45 | 49.51 | 48.91 | 0.21% | 23,435 |