Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.09
-0.03 (-0.05%)
Oct 31, 2024, 3:43 PM EDT - Market closed
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 49.07 | 49.12 | 48.98 | 49.04 | 49.04 | -0.16% | 4,266 |
| Oct 30, 2024 | 49.19 | 49.23 | 49.07 | 49.12 | 49.12 | 0.20% | 8,020 |
| Oct 29, 2024 | 48.87 | 49.02 | 48.80 | 49.02 | 49.02 | 0.16% | 3,200 |
| Oct 28, 2024 | 48.99 | 49.01 | 48.89 | 48.94 | 48.94 | -0.22% | 3,500 |
| Oct 25, 2024 | 49.20 | 49.20 | 49.03 | 49.05 | 49.05 | -0.24% | 8,500 |
| Oct 24, 2024 | 49.15 | 49.25 | 49.15 | 49.17 | 49.17 | 0.12% | 5,700 |
| Oct 23, 2024 | 49.15 | 49.16 | 49.07 | 49.11 | 49.11 | -0.28% | 5,300 |
| Oct 22, 2024 | 49.28 | 49.32 | 49.21 | 49.25 | 49.25 | 0.08% | 6,000 |
| Oct 21, 2024 | 49.34 | 49.36 | 49.19 | 49.21 | 49.21 | -0.61% | 10,600 |
| Oct 18, 2024 | 49.55 | 49.59 | 49.51 | 49.51 | 49.51 | 0.10% | 7,242 |
| Oct 17, 2024 | 49.50 | 49.50 | 49.43 | 49.46 | 49.46 | -0.26% | 5,700 |
| Oct 16, 2024 | 49.65 | 49.66 | 49.58 | 49.59 | 49.59 | 0.06% | 3,800 |
| Oct 15, 2024 | 49.58 | 49.66 | 49.56 | 49.56 | 49.56 | 0.12% | 16,545 |
| Oct 14, 2024 | 49.41 | 49.50 | 49.37 | 49.50 | 49.50 | -0.16% | 10,020 |
| Oct 11, 2024 | 49.56 | 49.65 | 49.55 | 49.58 | 49.58 | - | 22,900 |
| Oct 10, 2024 | 49.51 | 49.58 | 49.45 | 49.58 | 49.58 | 0.20% | 20,600 |
| Oct 9, 2024 | 49.42 | 49.50 | 49.38 | 49.48 | 49.48 | -0.14% | 4,717 |
| Oct 8, 2024 | 49.43 | 49.55 | 49.43 | 49.55 | 49.55 | 0.12% | 8,900 |
| Oct 7, 2024 | 49.50 | 49.52 | 49.45 | 49.49 | 49.49 | -0.10% | 7,403 |
| Oct 4, 2024 | 49.64 | 49.67 | 49.54 | 49.54 | 49.54 | -0.74% | 8,700 |
| Oct 3, 2024 | 49.94 | 50.03 | 49.88 | 49.91 | 49.91 | -0.30% | 8,022 |
| Oct 2, 2024 | 50.02 | 50.12 | 50.00 | 50.06 | 50.06 | -0.14% | 16,000 |
| Oct 1, 2024 | 50.10 | 50.26 | 50.10 | 50.13 | 50.13 | 0.12% | 8,145 |
| Sep 30, 2024 | 50.14 | 50.14 | 49.97 | 50.07 | 49.97 | -0.10% | 15,700 |
| Sep 27, 2024 | 50.12 | 50.14 | 50.06 | 50.12 | 50.02 | 0.24% | 3,120 |
| Sep 26, 2024 | 50.01 | 50.02 | 49.92 | 50.00 | 49.90 | -0.10% | 3,900 |
| Sep 25, 2024 | 50.11 | 50.11 | 50.04 | 50.05 | 49.95 | -0.32% | 3,800 |
| Sep 24, 2024 | 50.05 | 50.26 | 50.05 | 50.21 | 50.11 | 0.18% | 5,744 |
| Sep 23, 2024 | 50.03 | 50.15 | 49.95 | 50.12 | 50.02 | 0.02% | 8,249 |
| Sep 20, 2024 | 50.09 | 50.15 | 50.02 | 50.11 | 50.01 | -0.12% | 8,223 |
| Sep 19, 2024 | 49.98 | 50.17 | 49.98 | 50.17 | 50.07 | 0.26% | 8,100 |
| Sep 18, 2024 | 50.14 | 50.14 | 50.04 | 50.04 | 49.94 | -0.32% | 6,500 |
| Sep 17, 2024 | 50.26 | 50.26 | 50.19 | 50.20 | 50.11 | -0.10% | 3,018 |
| Sep 16, 2024 | 50.13 | 50.25 | 50.13 | 50.25 | 50.15 | 0.34% | 16,400 |
| Sep 13, 2024 | 50.08 | 50.09 | 50.01 | 50.08 | 49.98 | 0.38% | 38,216 |
| Sep 12, 2024 | 49.87 | 49.89 | 49.84 | 49.89 | 49.79 | 0.04% | 3,800 |
| Sep 11, 2024 | 49.88 | 49.98 | 49.86 | 49.87 | 49.77 | 0.06% | 4,826 |
| Sep 10, 2024 | 49.70 | 49.84 | 49.70 | 49.84 | 49.74 | 0.22% | 3,815 |
| Sep 9, 2024 | 49.64 | 49.76 | 49.64 | 49.73 | 49.63 | 0.18% | 4,800 |
| Sep 6, 2024 | 49.69 | 49.77 | 49.62 | 49.64 | 49.54 | 0.12% | 7,635 |
| Sep 5, 2024 | 49.59 | 49.62 | 49.53 | 49.58 | 49.49 | 0.02% | 3,800 |
| Sep 4, 2024 | 49.46 | 49.57 | 49.46 | 49.57 | 49.47 | 0.22% | 5,300 |
| Sep 3, 2024 | 49.44 | 49.52 | 49.42 | 49.46 | 49.36 | 0.18% | 8,600 |
| Aug 30, 2024 | 49.50 | 49.50 | 49.37 | 49.37 | 49.22 | -0.34% | 3,500 |
| Aug 29, 2024 | 49.53 | 49.56 | 49.50 | 49.54 | 49.40 | -0.12% | 6,700 |
| Aug 28, 2024 | 49.62 | 49.64 | 49.56 | 49.60 | 49.45 | -0.04% | 6,739 |
| Aug 27, 2024 | 49.54 | 49.64 | 49.54 | 49.62 | 49.47 | -0.06% | 9,800 |
| Aug 26, 2024 | 49.65 | 49.69 | 49.61 | 49.65 | 49.50 | 0.12% | 11,200 |
| Aug 23, 2024 | 49.38 | 49.65 | 49.38 | 49.59 | 49.44 | 0.51% | 4,117 |
| Aug 22, 2024 | 49.28 | 49.34 | 49.22 | 49.34 | 49.19 | -0.30% | 27,400 |
| Aug 21, 2024 | 49.42 | 49.60 | 49.41 | 49.49 | 49.34 | 0.20% | 21,700 |
| Aug 20, 2024 | 49.29 | 49.39 | 49.29 | 49.39 | 49.24 | 0.41% | 4,300 |
| Aug 19, 2024 | 49.16 | 49.27 | 49.16 | 49.19 | 49.04 | 0.04% | 7,725 |
| Aug 16, 2024 | 49.21 | 49.21 | 49.11 | 49.17 | 49.02 | 0.04% | 9,400 |
| Aug 15, 2024 | 49.05 | 49.18 | 49.04 | 49.15 | 49.01 | -0.26% | 13,117 |
| Aug 14, 2024 | 49.40 | 49.41 | 49.24 | 49.28 | 49.13 | -0.04% | 14,142 |
| Aug 13, 2024 | 49.29 | 49.31 | 49.24 | 49.30 | 49.15 | 0.18% | 17,722 |
| Aug 12, 2024 | 49.01 | 49.21 | 49.01 | 49.21 | 49.06 | 0.26% | 11,600 |
| Aug 9, 2024 | 49.07 | 49.10 | 49.01 | 49.08 | 48.93 | 0.25% | 24,700 |
| Aug 8, 2024 | 48.86 | 48.96 | 48.86 | 48.96 | 48.81 | -0.10% | 15,327 |
| Aug 7, 2024 | 49.03 | 49.13 | 48.95 | 49.01 | 48.86 | -0.24% | 18,500 |
| Aug 6, 2024 | 49.26 | 49.31 | 49.13 | 49.13 | 48.98 | -0.59% | 27,300 |
| Aug 5, 2024 | 49.33 | 49.49 | 49.23 | 49.42 | 49.27 | 0.24% | 11,505 |
| Aug 2, 2024 | 49.25 | 49.31 | 49.18 | 49.30 | 49.15 | 0.49% | 7,400 |
| Aug 1, 2024 | 49.12 | 49.15 | 49.02 | 49.06 | 48.91 | -0.08% | 6,800 |
| Jul 31, 2024 | 48.96 | 49.10 | 48.87 | 49.10 | 48.81 | 0.53% | 4,936 |
| Jul 30, 2024 | 48.84 | 48.88 | 48.80 | 48.84 | 48.55 | 0.04% | 5,100 |
| Jul 29, 2024 | 48.87 | 48.87 | 48.78 | 48.82 | 48.53 | 0.14% | 4,148 |
| Jul 26, 2024 | 48.73 | 48.76 | 48.68 | 48.75 | 48.46 | 0.31% | 2,943 |
| Jul 25, 2024 | 48.58 | 48.65 | 48.58 | 48.60 | 48.32 | 0.19% | 8,800 |
| Jul 24, 2024 | 48.63 | 48.71 | 48.51 | 48.51 | 48.23 | -0.27% | 3,900 |
| Jul 23, 2024 | 48.72 | 48.74 | 48.64 | 48.64 | 48.35 | -0.08% | 5,600 |
| Jul 22, 2024 | 48.72 | 48.75 | 48.61 | 48.68 | 48.40 | -0.16% | 4,100 |
| Jul 19, 2024 | 48.77 | 48.78 | 48.74 | 48.76 | 48.47 | -0.18% | 10,140 |
| Jul 18, 2024 | 48.92 | 48.95 | 48.84 | 48.85 | 48.57 | -0.20% | 2,800 |
| Jul 17, 2024 | 48.90 | 48.98 | 48.88 | 48.95 | 48.66 | 0.04% | 5,248 |
| Jul 16, 2024 | 48.84 | 48.96 | 48.84 | 48.93 | 48.65 | 0.27% | 36,316 |
| Jul 15, 2024 | 48.77 | 48.80 | 48.74 | 48.80 | 48.51 | - | 4,118 |
| Jul 12, 2024 | 48.79 | 48.80 | 48.71 | 48.80 | 48.52 | 0.14% | 12,501 |
| Jul 11, 2024 | 48.75 | 48.81 | 48.73 | 48.73 | 48.44 | 0.25% | 7,800 |
| Jul 10, 2024 | 48.54 | 48.61 | 48.53 | 48.61 | 48.33 | 0.19% | 5,300 |
| Jul 9, 2024 | 48.54 | 48.54 | 48.48 | 48.52 | 48.24 | -0.14% | 5,200 |
| Jul 8, 2024 | 48.58 | 48.60 | 48.57 | 48.59 | 48.30 | -0.02% | 3,400 |
| Jul 5, 2024 | 48.50 | 48.61 | 48.47 | 48.60 | 48.32 | 0.48% | 7,800 |
| Jul 3, 2024 | 48.24 | 48.41 | 48.24 | 48.37 | 48.08 | 0.37% | 3,500 |
| Jul 2, 2024 | 48.21 | 48.23 | 48.16 | 48.19 | 47.91 | 0.21% | 229,526 |
| Jul 1, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 47.81 | -0.89% | 4,811 |
| Jun 28, 2024 | 48.75 | 48.75 | 48.52 | 48.52 | 48.02 | -0.27% | 9,813 |
| Jun 27, 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 48.15 | 0.19% | 3,544 |
| Jun 26, 2024 | 48.54 | 48.58 | 48.50 | 48.56 | 48.06 | -0.29% | 3,200 |
| Jun 25, 2024 | 48.62 | 48.70 | 48.62 | 48.70 | 48.20 | 0.12% | 7,300 |
| Jun 24, 2024 | 48.63 | 48.64 | 48.59 | 48.64 | 48.13 | 0.04% | 2,700 |
| Jun 21, 2024 | 48.75 | 48.75 | 48.62 | 48.62 | 48.12 | -0.16% | 3,800 |
| Jun 20, 2024 | 48.52 | 48.70 | 48.52 | 48.70 | 48.19 | 0.02% | 11,945 |
| Jun 18, 2024 | 48.59 | 48.71 | 48.59 | 48.69 | 48.19 | 0.41% | 3,200 |
| Jun 17, 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 47.99 | -0.19% | 3,832 |
| Jun 14, 2024 | 48.56 | 48.59 | 48.51 | 48.58 | 48.07 | 0.14% | 39,438 |
| Jun 13, 2024 | 48.41 | 48.56 | 48.41 | 48.51 | 48.01 | 0.43% | 8,548 |
| Jun 12, 2024 | 48.49 | 48.54 | 48.29 | 48.30 | 47.79 | 0.10% | 9,800 |
| Jun 11, 2024 | 48.17 | 48.25 | 48.13 | 48.25 | 47.74 | 0.27% | 6,200 |