Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

GTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	48.09	48.11	48.07	48.09	48.09	-0.10%	1,002
Jul 15, 2026	48.10	48.17	48.10	48.14	48.14	0.06%	14,923
Jul 14, 2026	48.06	48.15	48.06	48.11	48.11	0.08%	16,538
Jul 13, 2026	48.14	48.14	48.03	48.08	48.08	-0.18%	30,786
Jul 10, 2026	48.14	48.18	48.11	48.16	48.16	-0.04%	19,882
Jul 9, 2026	48.17	48.20	48.15	48.18	48.18	0.07%	15,452
Jul 8, 2026	48.16	48.19	48.12	48.15	48.15	-0.10%	41,631
Jul 7, 2026	48.24	48.25	48.17	48.19	48.19	-0.25%	27,007
Jul 6, 2026	48.28	48.34	48.24	48.32	48.32	0.12%	23,527
Jul 2, 2026	48.22	48.29	48.20	48.26	48.26	0.13%	48,529
Jul 1, 2026	48.25	48.33	48.18	48.19	48.19	-0.26%	112,128
Jun 30, 2026	48.99	49.01	48.84	48.85	48.32	-0.34%	31,863
Jun 29, 2026	48.96	49.03	48.96	49.02	48.48	0.11%	12,080
Jun 26, 2026	48.88	48.96	48.88	48.96	48.42	0.20%	20,791
Jun 25, 2026	48.92	49.00	48.86	48.86	48.33	0.17%	34,992
Jun 24, 2026	48.68	48.79	48.68	48.78	48.24	0.34%	15,956
Jun 23, 2026	48.60	48.67	48.59	48.61	48.08	0.03%	23,816
Jun 22, 2026	48.74	48.75	48.59	48.60	48.06	-0.49%	40,512
Jun 18, 2026	48.77	48.89	48.76	48.84	48.30	0.28%	18,032
Jun 17, 2026	48.95	49.07	48.69	48.70	48.17	-0.59%	47,748
Jun 16, 2026	48.96	49.04	48.93	48.99	48.45	0.05%	29,811
Jun 15, 2026	48.93	48.97	48.91	48.97	48.43	0.11%	30,125
Jun 12, 2026	48.84	48.92	48.80	48.91	48.38	0.02%	16,745
Jun 11, 2026	48.78	48.91	48.71	48.90	48.37	0.33%	19,645
Jun 10, 2026	48.83	48.87	48.72	48.74	48.21	-0.07%	14,099
Jun 9, 2026	48.78	48.79	48.71	48.78	48.24	0.12%	14,069
Jun 8, 2026	48.83	48.83	48.69	48.72	48.18	-0.11%	343,827
Jun 5, 2026	48.82	48.83	48.75	48.77	48.24	-0.42%	41,110
Jun 4, 2026	49.00	49.00	48.94	48.98	48.44	-0.07%	15,247
Jun 3, 2026	48.96	49.03	48.92	49.01	48.47	-0.08%	23,828
Jun 2, 2026	49.10	49.10	49.03	49.05	48.51	-0.05%	22,676
Jun 1, 2026	49.05	49.09	48.99	49.08	48.54	0.10%	45,513
May 29, 2026	49.53	49.60	49.53	49.57	48.49	0.01%	71,634
May 28, 2026	49.46	49.58	49.46	49.56	48.49	0.28%	17,182
May 27, 2026	49.45	49.48	49.42	49.42	48.35	0.08%	115,597
May 26, 2026	49.33	49.39	49.32	49.38	48.31	0.39%	16,144
May 22, 2026	49.27	49.31	49.09	49.19	48.13	-0.03%	26,087
May 21, 2026	49.14	49.21	49.13	49.21	48.14	-0.03%	238,824
May 20, 2026	49.09	49.24	49.08	49.22	48.15	0.31%	59,480
May 19, 2026	49.09	49.14	49.00	49.07	48.01	-0.42%	16,027
May 18, 2026	49.31	49.39	49.23	49.28	48.21	0.02%	36,499
May 15, 2026	49.28	49.29	49.25	49.27	48.20	-0.48%	25,994
May 14, 2026	49.66	49.66	49.50	49.51	48.43	-0.02%	25,293
May 13, 2026	49.51	49.56	49.49	49.52	48.44	-0.05%	22,724
May 12, 2026	49.56	49.56	49.50	49.54	48.47	-0.14%	18,417
May 11, 2026	49.58	49.62	49.58	49.61	48.54	-0.03%	12,780
May 8, 2026	49.66	49.66	49.62	49.63	48.55	0.29%	19,172
May 7, 2026	49.57	49.57	49.47	49.48	48.41	-0.11%	28,709
May 6, 2026	49.54	49.57	49.52	49.54	48.46	0.10%	34,185
May 5, 2026	49.50	49.54	49.49	49.49	48.41	-0.08%	17,834

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.