Skip to main content
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
48.29
+0.10 (0.20%)
At close: Dec 20, 2024, 3:40 PM
48.28
-0.02 (-0.03%)
After-hours: Dec 20, 2024, 8:00 PM EST

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.3448.4148.2848.2848.280.17%9,905
Dec 19, 202448.3148.3247.8948.1948.19-0.42%12,774
Dec 18, 202448.6648.7748.3948.3948.39-0.59%5,042
Dec 17, 202448.6548.7648.6548.6848.68-0.03%7,024
Dec 16, 202448.7548.7948.6948.7048.70-0.09%28,220
Dec 13, 202448.8748.8748.7148.7448.74-0.29%5,089
Dec 12, 202448.9449.0248.8848.8848.88-0.30%4,604
Dec 11, 202449.1349.1349.0349.0349.03-0.18%4,267
Dec 10, 202449.0249.1249.0249.1249.12-0.01%3,939
Dec 9, 202449.1649.1649.1149.1249.12-0.17%11,145
Dec 6, 202449.3049.3149.1949.2149.210.06%10,259
Dec 5, 202449.1549.1949.1349.1849.18-0.11%4,140
Dec 4, 202449.1249.2949.1249.2349.230.26%6,037
Dec 3, 202449.1349.1649.0749.1049.100.04%5,859
Dec 2, 202449.0149.1949.0149.0849.08-0.26%11,533
Nov 29, 202449.1649.2149.1349.2149.090.33%3,691
Nov 27, 202449.0949.1349.0349.0548.930.18%6,248
Nov 26, 202449.0249.0448.9248.9648.84-0.16%11,366
Nov 25, 202448.9749.0648.9749.0448.920.49%6,746
Nov 22, 202448.7848.8248.7748.8048.680.11%7,741
Nov 21, 202448.8548.8548.7048.7548.63-0.14%5,707
Nov 20, 202448.8048.9348.8048.8248.70-0.02%6,952
Nov 19, 202448.8548.9148.8348.8348.710.15%5,806
Nov 18, 202448.6248.7848.6248.7548.630.23%14,301
Nov 15, 202448.4948.7448.4948.6448.52-10,968
Nov 14, 202448.7748.8348.6448.6448.52-0.04%8,494
Nov 13, 202448.8848.8848.6348.6648.54-0.15%9,540
Nov 12, 202448.9048.9548.7248.7448.62-0.51%6,849
Nov 11, 202448.9548.9948.9448.9948.87-0.33%5,952
Nov 8, 202449.1449.1549.0849.1549.030.32%13,415
Nov 7, 202448.9349.0648.9048.9948.870.28%12,847
Nov 6, 202448.6348.9148.6248.8548.73-0.10%9,210
Nov 5, 202448.8348.9448.7448.9048.78-5,188
Nov 4, 202448.9849.0148.7848.9048.780.29%16,290
Nov 1, 202449.0349.0548.7648.7648.64-0.58%4,841
Oct 31, 202449.0749.1248.9849.0448.84-0.16%4,266
Oct 30, 202449.1949.2449.0749.1248.920.20%8,020
Oct 29, 202448.8749.0248.8049.0248.820.17%3,155
Oct 28, 202448.9949.0148.8948.9448.74-0.22%3,453
Oct 25, 202449.2049.2049.0349.0548.85-0.25%8,465
Oct 24, 202449.1549.2549.1549.1848.970.13%5,662
Oct 23, 202449.1549.1649.0749.1148.91-0.28%5,259
Oct 22, 202449.2849.3249.2149.2549.050.09%5,998
Oct 21, 202449.3449.3649.1949.2149.01-0.61%10,578
Oct 18, 202449.5549.5949.5149.5149.310.11%7,242
Oct 17, 202449.5049.5049.4349.4649.25-0.26%5,688
Oct 16, 202449.6549.6649.5849.5949.380.05%3,783
Oct 15, 202449.5849.6649.5649.5649.360.12%16,545
Oct 14, 202449.4149.5049.3749.5049.30-0.16%10,020
Oct 11, 202449.5649.6549.5549.5849.38-22,890
Oct 10, 202449.5149.5849.4549.5849.380.19%20,591
Oct 9, 202449.4249.5049.3849.4949.28-0.13%4,717
Oct 8, 202449.4349.5549.4349.5549.350.12%8,882
Oct 7, 202449.5049.5249.4549.4949.29-0.10%7,403
Oct 4, 202449.6449.6749.5449.5449.34-0.74%8,670
Oct 3, 202449.9550.0349.8849.9149.71-0.31%8,022
Oct 2, 202450.0250.1250.0050.0749.86-0.13%15,997
Oct 1, 202450.1050.2650.1050.1349.930.13%8,145
Sep 30, 202450.1450.1449.9750.0749.76-0.11%15,698
Sep 27, 202450.1250.1450.0650.1249.820.25%3,120
Sep 26, 202450.0150.0249.9250.0049.69-0.10%3,860
Sep 25, 202450.1150.1150.0450.0549.75-0.32%3,770
Sep 24, 202450.0550.2650.0550.2149.910.19%5,744
Sep 23, 202450.0350.1549.9550.1249.810.01%8,249
Sep 20, 202450.0950.1550.0250.1149.81-0.12%8,223
Sep 19, 202449.9850.1749.9850.1749.870.26%8,054
Sep 18, 202450.1450.1450.0450.0449.74-0.32%6,487
Sep 17, 202450.2650.2650.1950.2049.90-0.09%3,018
Sep 16, 202450.1350.2550.1350.2549.940.33%16,550
Sep 13, 202450.0850.0950.0150.0849.780.38%38,216
Sep 12, 202449.8849.8949.8449.8949.590.04%3,794
Sep 11, 202449.8849.9849.8649.8749.570.07%4,826
Sep 10, 202449.7049.8449.7049.8449.540.21%3,815
Sep 9, 202449.6449.7649.6449.7349.430.19%4,785
Sep 6, 202449.6949.7749.6249.6449.340.11%7,635
Sep 5, 202449.5949.6249.5349.5849.280.03%3,771
Sep 4, 202449.4649.5749.4649.5749.270.22%5,272
Sep 3, 202449.4449.5249.4249.4649.160.19%8,553
Aug 30, 202449.5049.5049.3749.3749.02-0.36%3,481
Aug 29, 202449.5349.5649.5049.5449.19-0.11%6,651
Aug 28, 202449.6249.6449.5649.6049.25-0.04%6,739
Aug 27, 202449.5449.6449.5449.6249.27-0.06%9,775
Aug 26, 202449.6549.6949.6149.6549.300.12%11,177
Aug 23, 202449.3849.6549.3849.5949.240.50%4,117
Aug 22, 202449.2849.3449.2249.3448.99-0.30%27,400
Aug 21, 202449.4249.6049.4149.4949.140.20%21,658
Aug 20, 202449.2949.3949.2949.3949.040.41%4,299
Aug 19, 202449.1649.2749.1649.1948.840.03%7,725
Aug 16, 202449.2149.2149.1149.1748.820.03%9,390
Aug 15, 202449.0549.1849.0449.1548.81-0.26%13,117
Aug 14, 202449.4049.4149.2449.2848.93-0.04%14,142
Aug 13, 202449.2949.3149.2449.3048.950.18%17,722
Aug 12, 202449.0149.2149.0149.2148.860.26%11,600
Aug 9, 202449.0749.1049.0149.0848.730.25%24,699
Aug 8, 202448.8648.9648.8648.9648.61-0.10%15,327
Aug 7, 202449.0349.1348.9549.0148.66-0.24%18,479
Aug 6, 202449.2649.3149.1349.1348.78-0.59%27,262
Aug 5, 202449.3349.4949.2349.4249.070.24%11,505
Aug 2, 202449.2549.3149.1849.3048.950.49%7,391
Aug 1, 202449.1249.1549.0249.0648.71-0.08%6,781