Skip to main content
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.85
+0.10 (0.20%)
Mar 6, 2026, 4:00 PM EST - Market closed

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.7649.9749.7649.8549.850.19%2,728
Mar 5, 202649.6749.8049.6649.7649.75-0.05%41,048
Mar 4, 202649.8049.8549.7449.7849.78-0.18%17,115
Mar 3, 202649.7949.9149.7849.8749.87-18,887
Mar 2, 202650.0250.0249.7949.8749.87-0.35%16,771
Feb 27, 202650.0750.0750.0050.0550.050.15%11,196
Feb 26, 202649.8849.9849.8849.9749.970.34%22,214
Feb 25, 202649.7749.8749.7749.8049.800.04%22,588
Feb 24, 202649.7549.8049.7249.7849.780.02%13,539
Feb 23, 202649.7449.8349.7449.7749.770.09%16,508
Feb 20, 202649.7749.7749.6349.7349.73-0.11%12,833
Feb 19, 202649.6949.9049.6849.7849.780.12%13,617
Feb 18, 202649.7149.8349.7149.7249.72-0.12%17,826
Feb 17, 202649.7949.7949.7449.7849.78-0.10%28,341
Feb 13, 202649.7749.8449.7749.8349.830.12%22,187
Feb 12, 202649.6449.7749.6049.7749.770.42%22,139
Feb 11, 202649.5749.6549.5449.5649.56-0.18%29,622
Feb 10, 202649.6549.6949.6149.6549.650.18%16,455
Feb 9, 202649.4649.5649.4349.5649.560.16%19,234
Feb 6, 202649.4049.5049.4049.4849.480.07%14,952
Feb 5, 202649.4249.4649.3649.4549.450.21%20,067
Feb 4, 202649.2949.3849.2949.3449.34-0.06%26,512
Feb 3, 202649.3049.3949.2849.3749.370.14%12,846
Feb 2, 202649.3949.3949.2849.3049.30-0.23%19,535
Jan 30, 202649.3849.4749.3649.4249.42-0.05%19,365
Jan 29, 202649.3749.5149.3749.4449.440.10%18,678
Jan 28, 202649.3549.3949.3049.3949.390.05%25,279
Jan 27, 202649.3449.4249.3449.3749.37-0.01%17,650
Jan 26, 202649.3049.3949.3049.3749.370.13%21,320
Jan 23, 202649.2349.3149.1849.3149.310.13%12,560
Jan 22, 202649.2349.3449.1649.2449.24-41,669
Jan 21, 202649.1049.2549.0849.2449.240.37%20,105
Jan 20, 202649.0449.1449.0449.0649.06-0.30%27,810
Jan 16, 202649.3149.3149.2049.2149.21-0.18%13,597
Jan 15, 202649.3749.3749.2949.3049.30-0.18%19,171
Jan 14, 202649.3249.4549.3249.3949.390.14%23,669
Jan 13, 202649.3249.3949.2949.3249.320.08%31,907
Jan 12, 202649.2349.3349.2349.2849.28-0.04%38,256
Jan 9, 202649.2249.3349.1949.3049.300.18%29,478
Jan 8, 202649.1849.2549.1849.2149.21-0.10%24,904
Jan 7, 202649.2849.3349.2249.2649.260.01%22,269
Jan 6, 202649.1849.2749.1849.2649.26-0.04%36,015
Jan 5, 202649.1849.3049.1749.2749.270.23%36,840
Jan 2, 202649.1649.1849.1249.1649.160.06%35,722
Dec 31, 202549.1949.2649.1349.1349.13-0.65%19,924
Dec 30, 202549.4349.4949.4049.4549.25-0.11%52,069
Dec 29, 202549.4649.5149.4149.5149.300.19%22,811
Dec 26, 202549.4649.4749.3649.4149.210.02%19,163
Dec 24, 202549.3749.4449.3549.4049.200.12%12,266
Dec 23, 202549.2149.3749.2049.3449.140.08%23,764
Dec 22, 202549.3249.3449.2849.3049.10-0.16%27,627
Dec 19, 202549.4749.4749.3449.3849.18-0.18%37,469
Dec 18, 202549.4049.4849.3549.4749.270.28%46,358
Dec 17, 202549.3249.3749.2949.3349.13-0.01%276,218
Dec 16, 202549.2149.3749.2149.3349.130.03%20,620
Dec 15, 202549.4049.4049.3149.3249.12-0.04%13,603
Dec 12, 202549.4249.4249.2849.3449.14-0.08%21,878
Dec 11, 202549.5349.5349.3849.3849.18-0.13%16,047
Dec 10, 202549.4249.4949.2549.4549.240.27%18,528
Dec 9, 202549.3249.3549.3049.3149.11-0.06%9,042
Dec 8, 202549.3549.3549.3149.3449.14-0.24%17,697
Dec 5, 202549.5349.5849.3749.4649.26-0.16%30,361
Dec 4, 202549.5549.5549.5049.5449.34-0.15%12,869
Dec 3, 202549.5349.6249.5149.6249.410.28%10,926
Dec 2, 202549.4849.5249.4549.4849.270.01%12,721
Dec 1, 202549.4649.5249.4649.4749.27-0.76%24,796
Nov 28, 202549.9249.9549.8249.8549.47-0.12%9,149
Nov 26, 202549.7949.9249.7649.9149.530.18%10,424
Nov 25, 202549.7949.8649.7349.8249.440.14%18,808
Nov 24, 202549.7749.7949.7149.7549.370.06%16,049
Nov 21, 202549.7149.7449.6649.7249.340.16%14,829
Nov 20, 202549.6449.7549.5749.6449.260.13%22,600
Nov 19, 202549.6249.6749.5849.5849.20-0.11%8,928
Nov 18, 202549.6549.6849.5849.6349.250.02%17,154
Nov 17, 202549.6049.6549.5849.6249.24-11,058
Nov 14, 202549.7449.7449.6149.6249.24-0.17%11,502
Nov 13, 202549.7349.7549.6749.7149.33-0.12%14,640
Nov 12, 202549.7749.8649.7249.7749.39-0.12%10,711
Nov 11, 202549.7549.8449.7349.8349.450.31%9,352
Nov 10, 202549.6449.7049.6249.6749.290.04%19,718
Nov 7, 202549.5849.6949.5849.6549.27-0.02%10,067
Nov 6, 202549.6449.7249.6349.6649.280.31%12,029
Nov 5, 202549.6449.6449.5149.5149.13-0.39%10,647
Nov 4, 202549.6649.7549.6649.7049.320.09%10,747
Nov 3, 202549.6349.7049.6249.6649.28-0.52%15,853
Oct 31, 202549.9149.9249.8649.9249.330.17%8,589
Oct 30, 202549.8549.9249.8049.8349.24-0.23%19,967
Oct 29, 202550.1750.2249.9549.9549.36-0.53%9,846
Oct 28, 202550.1250.2350.1250.2149.620.12%10,803
Oct 27, 202550.1350.1850.0650.1549.56-0.05%8,446
Oct 24, 202550.1350.2050.1050.1849.59-0.01%7,972
Oct 23, 202550.2250.2850.1750.1849.59-0.21%115,351
Oct 22, 202550.2550.3050.2250.2949.690.15%7,505
Oct 21, 202550.2550.2550.1950.2149.620.23%10,689
Oct 20, 202550.0750.1150.0550.0949.500.06%11,495
Oct 17, 202550.0850.1350.0450.0649.47-0.21%7,925
Oct 16, 202550.0150.2750.0050.1749.580.32%15,775
Oct 15, 202550.1450.1649.9750.0149.42-0.10%8,659
Oct 14, 202550.0250.0850.0050.0549.470.01%8,405
Oct 13, 202549.9950.0549.9650.0549.460.12%11,151