Skip to main content
logo
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
48.97
-0.08 (-0.16%)
Jun 3, 2026, 11:15 AM EDT - Market open

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202649.0549.0548.9749.05--527
Jun 2, 202649.1049.1049.0349.0549.05-0.05%22,676
Jun 1, 202649.0549.0948.9949.0849.080.10%45,513
May 29, 202649.5349.6049.5349.5749.030.01%71,634
May 28, 202649.4649.5849.4649.5649.020.28%17,182
May 27, 202649.4549.4849.4249.4248.880.08%115,597
May 26, 202649.3349.3949.3249.3848.840.39%16,144
May 22, 202649.2749.3149.0949.1948.66-0.03%26,087
May 21, 202649.1449.2149.1349.2148.67-0.03%238,824
May 20, 202649.0949.2449.0849.2248.690.31%59,480
May 19, 202649.0949.1449.0049.0748.54-0.42%16,027
May 18, 202649.3149.3949.2349.2848.740.02%36,499
May 15, 202649.2849.2949.2549.2748.73-0.48%25,994
May 14, 202649.6649.6649.5049.5148.97-0.02%25,293
May 13, 202649.5149.5649.4949.5248.98-0.05%22,724
May 12, 202649.5649.5649.5049.5449.00-0.14%18,417
May 11, 202649.5849.6249.5849.6149.07-0.03%12,780
May 8, 202649.6649.6649.6249.6349.090.29%19,172
May 7, 202649.5749.5749.4749.4848.94-0.11%28,709
May 6, 202649.5449.5749.5249.5449.000.10%34,185
May 5, 202649.5049.5449.4949.4948.95-0.08%17,834
May 4, 202649.5749.5749.4949.5348.99-0.21%21,505
May 1, 202649.5749.6749.5749.6349.090.28%34,272
Apr 30, 202649.7249.8149.6749.7948.950.21%43,592
Apr 29, 202649.7749.7749.6849.6948.85-0.28%12,757
Apr 28, 202649.8449.8449.7649.8348.99-0.03%10,080
Apr 27, 202649.8249.9149.8249.8449.00-0.06%19,413
Apr 24, 202649.7049.8749.7049.8749.030.18%12,382
Apr 23, 202649.7349.7849.7049.7848.940.19%17,348
Apr 22, 202649.7349.7649.6749.6948.850.08%17,370
Apr 21, 202649.6849.7149.6349.6548.81-0.14%14,980
Apr 20, 202649.7149.7549.6649.7248.88-0.01%12,965
Apr 17, 202649.8149.8149.6649.7248.890.21%15,560
Apr 16, 202649.7349.7349.6249.6248.79-0.17%11,452
Apr 15, 202649.7049.7349.6549.7048.87-0.05%18,211
Apr 14, 202649.5849.7349.5849.7348.890.18%18,452
Apr 13, 202649.5649.6649.5249.6448.810.26%16,954
Apr 10, 202649.5349.5749.4749.5148.68-12,805
Apr 9, 202649.4749.5549.3849.5148.68-13,893
Apr 8, 202649.4949.5649.4649.5148.680.10%16,552
Apr 7, 202649.3549.4949.2449.4648.630.14%18,172
Apr 6, 202649.3649.4349.3349.3948.56-0.10%17,397
Apr 2, 202649.2949.4449.2949.4448.610.39%20,193
Apr 1, 202649.2549.3049.2049.2548.42-0.01%15,624
Mar 31, 202649.5049.6749.3649.3748.430.04%28,734
Mar 30, 202649.3249.4249.3149.3548.410.64%191,233
Mar 27, 202649.0249.1349.0049.0448.10-0.09%23,242
Mar 26, 202649.2549.2849.0849.0848.14-0.39%35,129
Mar 25, 202649.2049.3149.1549.2748.330.27%22,765
Mar 24, 202649.1149.2149.0749.1448.20-0.32%21,291