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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 49.85 | 49.92 | 49.80 | 49.83 | 49.83 | -0.23% | 19,967 |
| Oct 29, 2025 | 50.17 | 50.22 | 49.95 | 49.95 | 49.95 | -0.53% | 9,846 |
| Oct 28, 2025 | 50.12 | 50.23 | 50.12 | 50.21 | 50.21 | 0.12% | 10,803 |
| Oct 27, 2025 | 50.13 | 50.18 | 50.06 | 50.15 | 50.15 | -0.05% | 8,446 |
| Oct 24, 2025 | 50.13 | 50.20 | 50.10 | 50.18 | 50.18 | -0.01% | 7,972 |
| Oct 23, 2025 | 50.22 | 50.28 | 50.17 | 50.18 | 50.18 | -0.21% | 115,351 |
| Oct 22, 2025 | 50.25 | 50.30 | 50.22 | 50.29 | 50.29 | 0.15% | 7,505 |
| Oct 21, 2025 | 50.25 | 50.25 | 50.19 | 50.21 | 50.21 | 0.23% | 10,689 |
| Oct 20, 2025 | 50.07 | 50.11 | 50.05 | 50.09 | 50.09 | 0.06% | 11,495 |
| Oct 17, 2025 | 50.08 | 50.13 | 50.04 | 50.06 | 50.06 | -0.21% | 7,925 |
| Oct 16, 2025 | 50.01 | 50.27 | 50.00 | 50.17 | 50.17 | 0.32% | 15,775 |
| Oct 15, 2025 | 50.14 | 50.16 | 49.97 | 50.01 | 50.01 | -0.10% | 8,659 |
| Oct 14, 2025 | 50.02 | 50.08 | 50.00 | 50.05 | 50.05 | 0.01% | 8,405 |
| Oct 13, 2025 | 49.99 | 50.05 | 49.96 | 50.05 | 50.05 | 0.12% | 11,151 |
| Oct 10, 2025 | 49.92 | 50.04 | 49.91 | 49.99 | 49.99 | 0.30% | 6,936 |
| Oct 9, 2025 | 49.86 | 49.88 | 49.81 | 49.84 | 49.84 | - | 10,409 |
| Oct 8, 2025 | 49.90 | 49.92 | 49.84 | 49.84 | 49.84 | -0.01% | 22,277 |
| Oct 7, 2025 | 49.73 | 49.88 | 49.70 | 49.85 | 49.85 | 0.29% | 12,790 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.70 | 49.70 | 49.70 | -0.16% | 13,908 |
| Oct 3, 2025 | 49.82 | 49.85 | 49.78 | 49.78 | 49.78 | -0.12% | 12,380 |
| Oct 2, 2025 | 49.81 | 49.89 | 49.80 | 49.84 | 49.84 | -0.02% | 25,646 |
| Oct 1, 2025 | 49.84 | 49.87 | 49.80 | 49.85 | 49.85 | -0.14% | 39,054 |
| Sep 30, 2025 | 49.97 | 50.00 | 49.90 | 49.92 | 49.77 | - | 21,796 |
| Sep 29, 2025 | 49.93 | 49.97 | 49.90 | 49.92 | 49.77 | 0.15% | 20,062 |
| Sep 26, 2025 | 49.98 | 49.98 | 49.84 | 49.85 | 49.69 | -0.03% | 8,341 |
| Sep 25, 2025 | 49.76 | 49.88 | 49.76 | 49.86 | 49.71 | -0.18% | 14,726 |
| Sep 24, 2025 | 49.94 | 50.00 | 49.91 | 49.95 | 49.80 | -0.14% | 7,751 |
| Sep 23, 2025 | 49.94 | 50.02 | 49.90 | 50.02 | 49.87 | 0.26% | 9,470 |
| Sep 22, 2025 | 49.95 | 49.98 | 49.89 | 49.89 | 49.74 | -0.22% | 13,816 |
| Sep 19, 2025 | 50.04 | 50.06 | 49.98 | 50.00 | 49.85 | -0.08% | 5,321 |
| Sep 18, 2025 | 50.03 | 50.07 | 50.00 | 50.04 | 49.89 | -0.28% | 6,400 |
| Sep 17, 2025 | 50.21 | 50.32 | 50.14 | 50.18 | 50.03 | -0.08% | 13,030 |
| Sep 16, 2025 | 50.22 | 50.25 | 50.17 | 50.22 | 50.07 | 0.12% | 14,832 |
| Sep 15, 2025 | 50.12 | 50.21 | 50.12 | 50.16 | 50.01 | 0.06% | 16,817 |
| Sep 12, 2025 | 50.11 | 50.14 | 50.07 | 50.13 | 49.98 | -0.12% | 14,029 |
| Sep 11, 2025 | 50.15 | 50.23 | 50.15 | 50.19 | 50.04 | 0.18% | 12,837 |
| Sep 10, 2025 | 50.06 | 50.15 | 50.02 | 50.10 | 49.95 | 0.17% | 16,105 |
| Sep 9, 2025 | 50.11 | 50.15 | 50.02 | 50.02 | 49.86 | -0.21% | 9,294 |
| Sep 8, 2025 | 50.05 | 50.14 | 50.05 | 50.12 | 49.97 | 0.26% | 12,002 |
| Sep 5, 2025 | 49.93 | 50.01 | 49.93 | 49.99 | 49.84 | 0.40% | 7,313 |
| Sep 4, 2025 | 49.77 | 49.79 | 49.73 | 49.79 | 49.64 | 0.14% | 7,668 |
| Sep 3, 2025 | 49.59 | 49.76 | 49.58 | 49.72 | 49.57 | 0.15% | 12,006 |
| Sep 2, 2025 | 49.59 | 49.76 | 49.57 | 49.65 | 49.49 | -0.57% | 15,721 |
| Aug 29, 2025 | 49.99 | 49.99 | 49.92 | 49.93 | 49.56 | -0.03% | 8,107 |
| Aug 28, 2025 | 49.94 | 49.99 | 49.93 | 49.95 | 49.57 | 0.01% | 8,385 |
| Aug 27, 2025 | 49.84 | 49.96 | 49.82 | 49.94 | 49.57 | 0.20% | 8,446 |
| Aug 26, 2025 | 49.69 | 49.84 | 49.68 | 49.84 | 49.47 | 0.24% | 6,837 |
| Aug 25, 2025 | 49.70 | 49.75 | 49.69 | 49.72 | 49.35 | -0.11% | 9,492 |
| Aug 22, 2025 | 49.72 | 49.79 | 49.70 | 49.78 | 49.41 | 0.64% | 4,959 |
| Aug 21, 2025 | 49.42 | 49.48 | 49.38 | 49.46 | 49.09 | -0.04% | 4,578 |