Skip to main content
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.51
-0.07 (-0.14%)
Feb 27, 2025, 3:50 PM EST - Market closed

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202549.5549.6449.5149.5849.580.10%4,077
Feb 25, 202549.5849.6049.4849.5349.530.42%10,336
Feb 24, 202549.1849.3449.1849.3349.330.20%13,095
Feb 21, 202549.2249.2949.2149.2349.230.20%5,776
Feb 20, 202549.0749.1849.0749.1349.130.22%7,172
Feb 19, 202548.9949.0448.9449.0349.030.18%4,954
Feb 18, 202548.8949.0648.8948.9448.94-0.31%6,997
Feb 14, 202549.1249.1949.0949.0949.090.18%3,109
Feb 13, 202548.9349.0148.9249.0049.000.49%4,278
Feb 12, 202548.7748.8248.7548.7648.76-0.52%6,626
Feb 11, 202548.9949.0248.9549.0249.020.05%6,612
Feb 10, 202549.0649.1648.9948.9948.99-0.03%7,606
Feb 7, 202548.9849.0648.9749.0149.01-0.28%3,319
Feb 6, 202549.2049.2149.1149.1549.15-0.11%5,945
Feb 5, 202549.1649.2549.1649.2049.200.38%5,452
Feb 4, 202548.8349.0348.8349.0149.010.12%5,516
Feb 3, 202549.0249.0248.9148.9548.950.36%8,666
Jan 31, 202548.8448.8448.7148.7748.77-0.02%3,807
Jan 30, 202548.8448.8648.7648.7848.780.08%5,089
Jan 29, 202548.8548.8548.6348.7448.74-0.07%3,929
Jan 28, 202548.7548.7848.6848.7848.78-0.06%10,284
Jan 27, 202548.7048.8148.7048.8148.800.53%5,812
Jan 24, 202548.5248.5848.5248.5548.550.19%5,777
Jan 23, 202548.3348.4648.3348.4648.460.05%4,943
Jan 22, 202548.4748.5048.4048.4448.43-0.05%6,972
Jan 21, 202548.4648.5548.4448.4648.460.08%10,007
Jan 17, 202548.4648.5348.4148.4248.42-0.04%5,895
Jan 16, 202548.3848.5048.3348.4448.440.17%7,790
Jan 15, 202548.3148.3948.3148.3648.350.68%4,733
Jan 14, 202548.0148.0347.9848.0348.030.01%4,778
Jan 13, 202548.0248.0547.9648.0348.020.08%17,482
Jan 10, 202548.0348.0947.9647.9947.98-0.41%11,770
Jan 8, 202548.1048.2148.0948.1848.180.24%8,627
Jan 7, 202548.1348.1348.0148.0748.07-0.14%16,075
Jan 6, 202548.1348.1648.0748.1448.140.01%19,246
Jan 3, 202548.2448.2548.1448.1448.13-0.22%8,725
Jan 2, 202548.2448.3348.2148.2448.240.06%7,984
Dec 31, 202448.2848.2848.1748.2148.21-0.25%25,099
Dec 30, 202448.2348.3848.2348.3348.210.31%27,855
Dec 27, 202448.3048.3048.1848.1848.06-0.30%21,552
Dec 26, 202448.1848.3548.1848.3348.200.03%7,566
Dec 24, 202448.1948.3148.1648.3148.190.22%8,927
Dec 23, 202448.2148.2548.1648.2048.08-0.15%9,633
Dec 20, 202448.3448.4148.2848.2848.150.17%9,905
Dec 19, 202448.3148.3247.8948.1948.07-0.42%12,774
Dec 18, 202448.6648.7748.3948.3948.27-0.59%5,042
Dec 17, 202448.6548.7648.6548.6848.56-0.03%7,024
Dec 16, 202448.7548.7948.6948.7048.57-0.09%28,220
Dec 13, 202448.8748.8748.7148.7448.62-0.29%5,089
Dec 12, 202448.9449.0248.8848.8848.76-0.30%4,604
Dec 11, 202449.1349.1349.0349.0348.90-0.18%4,267
Dec 10, 202449.0249.1249.0249.1248.99-0.01%3,939
Dec 9, 202449.1649.1649.1149.1249.00-0.17%11,145
Dec 6, 202449.3049.3149.1949.2149.080.06%10,259
Dec 5, 202449.1549.1949.1349.1849.05-0.11%4,140
Dec 4, 202449.1249.2949.1249.2349.110.26%6,037
Dec 3, 202449.1349.1649.0749.1048.980.04%5,859
Dec 2, 202449.0149.1949.0149.0848.96-0.26%11,533
Nov 29, 202449.1649.2149.1349.2148.970.33%3,691
Nov 27, 202449.0949.1349.0349.0548.810.18%6,248
Nov 26, 202449.0249.0448.9248.9648.72-0.16%11,366
Nov 25, 202448.9749.0648.9749.0448.800.49%6,746
Nov 22, 202448.7848.8248.7748.8048.560.11%7,741
Nov 21, 202448.8548.8548.7048.7548.51-0.14%5,707
Nov 20, 202448.8048.9348.8048.8248.57-0.02%6,952
Nov 19, 202448.8548.9148.8348.8348.580.15%5,806
Nov 18, 202448.6248.7848.6248.7548.510.23%14,301
Nov 15, 202448.4948.7448.4948.6448.40-10,968
Nov 14, 202448.7748.8348.6448.6448.40-0.04%8,494
Nov 13, 202448.8848.8848.6348.6648.42-0.15%9,540
Nov 12, 202448.9048.9548.7248.7448.50-0.51%6,849
Nov 11, 202448.9548.9948.9448.9948.74-0.33%5,952
Nov 8, 202449.1449.1549.0849.1548.900.32%13,415
Nov 7, 202448.9349.0648.9048.9948.750.28%12,847
Nov 6, 202448.6348.9148.6248.8548.61-0.10%9,210
Nov 5, 202448.8348.9448.7448.9048.66-5,188
Nov 4, 202448.9849.0148.7848.9048.660.29%16,290
Nov 1, 202449.0349.0548.7648.7648.52-0.58%4,841
Oct 31, 202449.0749.1248.9849.0448.72-0.16%4,266
Oct 30, 202449.1949.2449.0749.1248.800.20%8,020
Oct 29, 202448.8749.0248.8049.0248.700.17%3,155
Oct 28, 202448.9949.0148.8948.9448.62-0.22%3,453
Oct 25, 202449.2049.2049.0349.0548.73-0.25%8,465
Oct 24, 202449.1549.2549.1549.1848.850.13%5,662
Oct 23, 202449.1549.1649.0749.1148.79-0.28%5,259
Oct 22, 202449.2849.3249.2149.2548.930.09%5,998
Oct 21, 202449.3449.3649.1949.2148.88-0.61%10,578
Oct 18, 202449.5549.5949.5149.5149.180.11%7,242
Oct 17, 202449.5049.5049.4349.4649.13-0.26%5,688
Oct 16, 202449.6549.6649.5849.5949.260.05%3,783
Oct 15, 202449.5849.6649.5649.5649.230.12%16,545
Oct 14, 202449.4149.5049.3749.5049.17-0.16%10,020
Oct 11, 202449.5649.6549.5549.5849.25-22,890
Oct 10, 202449.5149.5849.4549.5849.250.19%20,591
Oct 9, 202449.4249.5049.3849.4949.16-0.13%4,717
Oct 8, 202449.4349.5549.4349.5549.220.12%8,882
Oct 7, 202449.5049.5249.4549.4949.16-0.10%7,403
Oct 4, 202449.6449.6749.5449.5449.21-0.74%8,670
Oct 3, 202449.9550.0349.8849.9149.58-0.31%8,022
Oct 2, 202450.0250.1250.0050.0749.73-0.13%15,997