Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.41
-0.11 (-0.22%)
Aug 15, 2025, 4:00 PM - Market closed
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.51 | 49.51 | 49.38 | 49.41 | 49.41 | -0.22% | 7,073 |
| Aug 14, 2025 | 49.60 | 49.60 | 49.51 | 49.52 | 49.52 | -0.19% | 7,814 |
| Aug 13, 2025 | 49.57 | 49.68 | 49.57 | 49.62 | 49.62 | 0.33% | 9,215 |
| Aug 12, 2025 | 49.40 | 49.50 | 49.38 | 49.45 | 49.45 | -0.16% | 9,934 |
| Aug 11, 2025 | 49.60 | 49.62 | 49.53 | 49.53 | 49.53 | -0.04% | 10,693 |
| Aug 8, 2025 | 49.52 | 49.56 | 49.45 | 49.55 | 49.55 | 0.02% | 7,082 |
| Aug 7, 2025 | 49.54 | 49.58 | 49.49 | 49.54 | 49.54 | 0.10% | 11,788 |
| Aug 6, 2025 | 49.54 | 49.59 | 49.49 | 49.49 | 49.49 | -0.10% | 7,948 |
| Aug 5, 2025 | 49.59 | 49.63 | 49.54 | 49.54 | 49.54 | -0.14% | 11,503 |
| Aug 4, 2025 | 49.61 | 49.64 | 49.50 | 49.61 | 49.61 | 0.24% | 21,952 |
| Aug 1, 2025 | 49.40 | 49.49 | 49.35 | 49.49 | 49.49 | 0.35% | 7,293 |
| Jul 31, 2025 | 49.45 | 49.48 | 49.28 | 49.32 | 49.15 | -0.17% | 17,549 |
| Jul 30, 2025 | 49.42 | 49.51 | 49.39 | 49.40 | 49.24 | -0.34% | 17,702 |
| Jul 29, 2025 | 49.42 | 49.57 | 49.39 | 49.57 | 49.40 | 0.52% | 9,605 |
| Jul 28, 2025 | 49.32 | 49.37 | 49.28 | 49.32 | 49.15 | -0.13% | 9,688 |
| Jul 25, 2025 | 49.34 | 49.38 | 49.31 | 49.38 | 49.21 | 0.10% | 6,581 |
| Jul 24, 2025 | 49.17 | 49.36 | 49.17 | 49.33 | 49.16 | 0.02% | 8,129 |
| Jul 23, 2025 | 49.36 | 49.57 | 49.23 | 49.32 | 49.15 | -0.33% | 15,951 |
| Jul 22, 2025 | 49.47 | 49.54 | 49.46 | 49.49 | 49.32 | 0.03% | 7,123 |
| Jul 21, 2025 | 49.38 | 49.50 | 49.38 | 49.47 | 49.30 | 0.30% | 6,614 |
| Jul 18, 2025 | 49.40 | 49.40 | 49.30 | 49.32 | 49.15 | 0.09% | 13,973 |
| Jul 17, 2025 | 49.24 | 49.31 | 49.24 | 49.28 | 49.11 | 0.15% | 9,537 |
| Jul 16, 2025 | 49.03 | 49.22 | 49.03 | 49.20 | 49.04 | 0.31% | 10,622 |
| Jul 15, 2025 | 49.23 | 49.23 | 49.02 | 49.05 | 48.89 | -0.24% | 8,686 |
| Jul 14, 2025 | 49.19 | 49.19 | 49.11 | 49.17 | 49.01 | 0.10% | 28,997 |
| Jul 11, 2025 | 49.16 | 49.17 | 49.09 | 49.12 | 48.96 | -0.23% | 10,130 |
| Jul 10, 2025 | 49.15 | 49.24 | 49.14 | 49.24 | 49.07 | 0.03% | 9,443 |
| Jul 9, 2025 | 49.06 | 49.23 | 49.06 | 49.22 | 49.05 | 0.31% | 12,244 |
| Jul 8, 2025 | 49.03 | 49.09 | 49.00 | 49.07 | 48.90 | -0.11% | 11,597 |
| Jul 7, 2025 | 49.07 | 49.15 | 49.05 | 49.12 | 48.96 | -0.06% | 19,182 |
| Jul 3, 2025 | 49.12 | 49.19 | 49.10 | 49.15 | 48.99 | -0.18% | 6,095 |
| Jul 2, 2025 | 49.18 | 49.26 | 49.15 | 49.24 | 49.07 | -0.06% | 24,799 |
| Jul 1, 2025 | 49.29 | 49.34 | 49.23 | 49.27 | 49.10 | -0.49% | 8,926 |
| Jun 30, 2025 | 49.52 | 49.57 | 49.45 | 49.51 | 49.13 | 0.21% | 23,435 |
| Jun 27, 2025 | 49.35 | 49.51 | 49.35 | 49.41 | 49.03 | -0.06% | 22,873 |
| Jun 26, 2025 | 49.38 | 49.45 | 49.34 | 49.44 | 49.06 | 0.27% | 10,744 |
| Jun 25, 2025 | 49.21 | 49.32 | 49.21 | 49.31 | 48.92 | 0.03% | 14,902 |
| Jun 24, 2025 | 49.20 | 49.31 | 49.13 | 49.29 | 48.91 | 0.18% | 15,662 |
| Jun 23, 2025 | 49.28 | 49.37 | 49.20 | 49.20 | 48.82 | 0.04% | 19,018 |
| Jun 20, 2025 | 49.04 | 49.20 | 49.03 | 49.18 | 48.80 | 0.18% | 24,843 |
| Jun 18, 2025 | 49.09 | 49.17 | 49.06 | 49.09 | 48.71 | 0.06% | 37,064 |
| Jun 17, 2025 | 48.91 | 49.08 | 48.86 | 49.06 | 48.68 | 0.49% | 34,955 |
| Jun 16, 2025 | 48.90 | 48.96 | 48.82 | 48.82 | 48.44 | -0.08% | 22,824 |
| Jun 13, 2025 | 48.92 | 48.96 | 48.79 | 48.86 | 48.48 | -0.17% | 25,227 |
| Jun 12, 2025 | 48.88 | 48.99 | 48.87 | 48.95 | 48.57 | 0.25% | 6,501 |
| Jun 11, 2025 | 48.68 | 48.84 | 48.68 | 48.82 | 48.44 | 0.15% | 25,577 |
| Jun 10, 2025 | 48.80 | 48.81 | 48.70 | 48.75 | 48.37 | 0.08% | 20,563 |
| Jun 9, 2025 | 48.64 | 48.79 | 48.64 | 48.71 | 48.33 | 0.07% | 18,829 |
| Jun 6, 2025 | 48.79 | 48.80 | 48.67 | 48.68 | 48.30 | -0.53% | 49,468 |
| Jun 5, 2025 | 49.10 | 49.10 | 48.90 | 48.94 | 48.55 | -0.22% | 47,286 |