Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.46
-0.08 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
GTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.53 | 49.58 | 49.37 | 49.46 | 49.46 | -0.16% | 30,361 |
| Dec 4, 2025 | 49.55 | 49.55 | 49.50 | 49.54 | 49.54 | -0.15% | 12,869 |
| Dec 3, 2025 | 49.53 | 49.62 | 49.51 | 49.62 | 49.62 | 0.28% | 10,926 |
| Dec 2, 2025 | 49.48 | 49.52 | 49.45 | 49.48 | 49.48 | 0.01% | 12,721 |
| Dec 1, 2025 | 49.46 | 49.52 | 49.46 | 49.47 | 49.47 | -0.76% | 24,796 |
| Nov 28, 2025 | 49.92 | 49.95 | 49.82 | 49.85 | 49.67 | -0.12% | 9,149 |
| Nov 26, 2025 | 49.79 | 49.92 | 49.76 | 49.91 | 49.73 | 0.18% | 10,424 |
| Nov 25, 2025 | 49.79 | 49.86 | 49.73 | 49.82 | 49.64 | 0.14% | 18,808 |
| Nov 24, 2025 | 49.77 | 49.79 | 49.71 | 49.75 | 49.57 | 0.06% | 16,049 |
| Nov 21, 2025 | 49.71 | 49.74 | 49.66 | 49.72 | 49.54 | 0.16% | 14,829 |
| Nov 20, 2025 | 49.64 | 49.75 | 49.57 | 49.64 | 49.47 | 0.13% | 22,600 |
| Nov 19, 2025 | 49.62 | 49.67 | 49.58 | 49.58 | 49.40 | -0.11% | 8,928 |
| Nov 18, 2025 | 49.65 | 49.68 | 49.58 | 49.63 | 49.46 | 0.02% | 17,154 |
| Nov 17, 2025 | 49.60 | 49.65 | 49.58 | 49.62 | 49.45 | - | 11,058 |
| Nov 14, 2025 | 49.74 | 49.74 | 49.61 | 49.62 | 49.45 | -0.17% | 11,502 |
| Nov 13, 2025 | 49.73 | 49.75 | 49.67 | 49.71 | 49.53 | -0.12% | 14,640 |
| Nov 12, 2025 | 49.77 | 49.86 | 49.72 | 49.77 | 49.59 | -0.12% | 10,711 |
| Nov 11, 2025 | 49.75 | 49.84 | 49.73 | 49.83 | 49.65 | 0.31% | 9,352 |
| Nov 10, 2025 | 49.64 | 49.70 | 49.62 | 49.67 | 49.50 | 0.04% | 19,718 |
| Nov 7, 2025 | 49.58 | 49.69 | 49.58 | 49.65 | 49.48 | -0.02% | 10,067 |
| Nov 6, 2025 | 49.64 | 49.72 | 49.63 | 49.66 | 49.49 | 0.31% | 12,029 |
| Nov 5, 2025 | 49.64 | 49.64 | 49.51 | 49.51 | 49.33 | -0.39% | 10,647 |
| Nov 4, 2025 | 49.66 | 49.75 | 49.66 | 49.70 | 49.53 | 0.09% | 10,747 |
| Nov 3, 2025 | 49.63 | 49.70 | 49.62 | 49.66 | 49.48 | -0.52% | 15,853 |
| Oct 31, 2025 | 49.91 | 49.92 | 49.86 | 49.92 | 49.53 | 0.17% | 8,589 |
| Oct 30, 2025 | 49.85 | 49.92 | 49.80 | 49.83 | 49.44 | -0.23% | 19,967 |
| Oct 29, 2025 | 50.17 | 50.22 | 49.95 | 49.95 | 49.56 | -0.53% | 9,846 |
| Oct 28, 2025 | 50.12 | 50.23 | 50.12 | 50.21 | 49.82 | 0.12% | 10,803 |
| Oct 27, 2025 | 50.13 | 50.18 | 50.06 | 50.15 | 49.76 | -0.05% | 8,446 |
| Oct 24, 2025 | 50.13 | 50.20 | 50.10 | 50.18 | 49.79 | -0.01% | 7,972 |
| Oct 23, 2025 | 50.22 | 50.28 | 50.17 | 50.18 | 49.79 | -0.21% | 115,351 |
| Oct 22, 2025 | 50.25 | 50.30 | 50.22 | 50.29 | 49.90 | 0.15% | 7,505 |
| Oct 21, 2025 | 50.25 | 50.25 | 50.19 | 50.21 | 49.82 | 0.23% | 10,689 |
| Oct 20, 2025 | 50.07 | 50.11 | 50.05 | 50.09 | 49.70 | 0.06% | 11,495 |
| Oct 17, 2025 | 50.08 | 50.13 | 50.04 | 50.06 | 49.67 | -0.21% | 7,925 |
| Oct 16, 2025 | 50.01 | 50.27 | 50.00 | 50.17 | 49.78 | 0.32% | 15,775 |
| Oct 15, 2025 | 50.14 | 50.16 | 49.97 | 50.01 | 49.62 | -0.10% | 8,659 |
| Oct 14, 2025 | 50.02 | 50.08 | 50.00 | 50.05 | 49.67 | 0.01% | 8,405 |
| Oct 13, 2025 | 49.99 | 50.05 | 49.96 | 50.05 | 49.66 | 0.12% | 11,151 |
| Oct 10, 2025 | 49.92 | 50.04 | 49.91 | 49.99 | 49.60 | 0.30% | 6,936 |
| Oct 9, 2025 | 49.86 | 49.88 | 49.81 | 49.84 | 49.45 | - | 10,409 |
| Oct 8, 2025 | 49.90 | 49.92 | 49.84 | 49.84 | 49.45 | -0.01% | 22,277 |
| Oct 7, 2025 | 49.73 | 49.88 | 49.70 | 49.85 | 49.46 | 0.29% | 12,790 |
| Oct 6, 2025 | 49.70 | 49.77 | 49.70 | 49.70 | 49.32 | -0.16% | 13,908 |
| Oct 3, 2025 | 49.82 | 49.85 | 49.78 | 49.78 | 49.40 | -0.12% | 12,380 |
| Oct 2, 2025 | 49.81 | 49.89 | 49.80 | 49.84 | 49.46 | -0.02% | 25,646 |
| Oct 1, 2025 | 49.84 | 49.87 | 49.80 | 49.85 | 49.46 | -0.14% | 39,054 |
| Sep 30, 2025 | 49.97 | 50.00 | 49.90 | 49.92 | 49.38 | - | 21,796 |
| Sep 29, 2025 | 49.93 | 49.97 | 49.90 | 49.92 | 49.38 | 0.15% | 20,062 |
| Sep 26, 2025 | 49.98 | 49.98 | 49.84 | 49.85 | 49.31 | -0.03% | 8,341 |