Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.5349.5849.3749.4649.46-0.16%30,361
Dec 4, 202549.5549.5549.5049.5449.54-0.15%12,869
Dec 3, 202549.5349.6249.5149.6249.620.28%10,926
Dec 2, 202549.4849.5249.4549.4849.480.01%12,721
Dec 1, 202549.4649.5249.4649.4749.47-0.76%24,796
Nov 28, 202549.9249.9549.8249.8549.67-0.12%9,149
Nov 26, 202549.7949.9249.7649.9149.730.18%10,424
Nov 25, 202549.7949.8649.7349.8249.640.14%18,808
Nov 24, 202549.7749.7949.7149.7549.570.06%16,049
Nov 21, 202549.7149.7449.6649.7249.540.16%14,829
Nov 20, 202549.6449.7549.5749.6449.470.13%22,600
Nov 19, 202549.6249.6749.5849.5849.40-0.11%8,928
Nov 18, 202549.6549.6849.5849.6349.460.02%17,154
Nov 17, 202549.6049.6549.5849.6249.45-11,058
Nov 14, 202549.7449.7449.6149.6249.45-0.17%11,502
Nov 13, 202549.7349.7549.6749.7149.53-0.12%14,640
Nov 12, 202549.7749.8649.7249.7749.59-0.12%10,711
Nov 11, 202549.7549.8449.7349.8349.650.31%9,352
Nov 10, 202549.6449.7049.6249.6749.500.04%19,718
Nov 7, 202549.5849.6949.5849.6549.48-0.02%10,067
Nov 6, 202549.6449.7249.6349.6649.490.31%12,029
Nov 5, 202549.6449.6449.5149.5149.33-0.39%10,647
Nov 4, 202549.6649.7549.6649.7049.530.09%10,747
Nov 3, 202549.6349.7049.6249.6649.48-0.52%15,853
Oct 31, 202549.9149.9249.8649.9249.530.17%8,589
Oct 30, 202549.8549.9249.8049.8349.44-0.23%19,967
Oct 29, 202550.1750.2249.9549.9549.56-0.53%9,846
Oct 28, 202550.1250.2350.1250.2149.820.12%10,803
Oct 27, 202550.1350.1850.0650.1549.76-0.05%8,446
Oct 24, 202550.1350.2050.1050.1849.79-0.01%7,972
Oct 23, 202550.2250.2850.1750.1849.79-0.21%115,351
Oct 22, 202550.2550.3050.2250.2949.900.15%7,505
Oct 21, 202550.2550.2550.1950.2149.820.23%10,689
Oct 20, 202550.0750.1150.0550.0949.700.06%11,495
Oct 17, 202550.0850.1350.0450.0649.67-0.21%7,925
Oct 16, 202550.0150.2750.0050.1749.780.32%15,775
Oct 15, 202550.1450.1649.9750.0149.62-0.10%8,659
Oct 14, 202550.0250.0850.0050.0549.670.01%8,405
Oct 13, 202549.9950.0549.9650.0549.660.12%11,151
Oct 10, 202549.9250.0449.9149.9949.600.30%6,936
Oct 9, 202549.8649.8849.8149.8449.45-10,409
Oct 8, 202549.9049.9249.8449.8449.45-0.01%22,277
Oct 7, 202549.7349.8849.7049.8549.460.29%12,790
Oct 6, 202549.7049.7749.7049.7049.32-0.16%13,908
Oct 3, 202549.8249.8549.7849.7849.40-0.12%12,380
Oct 2, 202549.8149.8949.8049.8449.46-0.02%25,646
Oct 1, 202549.8449.8749.8049.8549.46-0.14%39,054
Sep 30, 202549.9750.0049.9049.9249.38-21,796
Sep 29, 202549.9349.9749.9049.9249.380.15%20,062
Sep 26, 202549.9849.9849.8449.8549.31-0.03%8,341
Sep 25, 202549.7649.8849.7649.8649.32-0.18%14,726
Sep 24, 202549.9450.0049.9149.9549.41-0.14%7,751
Sep 23, 202549.9450.0249.9050.0249.480.26%9,470
Sep 22, 202549.9549.9849.8949.8949.35-0.22%13,816
Sep 19, 202550.0450.0649.9850.0049.46-0.08%5,321
Sep 18, 202550.0350.0750.0050.0449.50-0.28%6,400
Sep 17, 202550.2150.3250.1450.1849.64-0.08%13,030
Sep 16, 202550.2250.2550.1750.2249.680.12%14,832
Sep 15, 202550.1250.2150.1250.1649.620.06%16,817
Sep 12, 202550.1150.1450.0750.1349.59-0.12%14,029
Sep 11, 202550.1550.2350.1550.1949.650.18%12,837
Sep 10, 202550.0650.1550.0250.1049.560.17%16,105
Sep 9, 202550.1150.1550.0250.0249.48-0.21%9,294
Sep 8, 202550.0550.1450.0550.1249.580.26%12,002
Sep 5, 202549.9350.0149.9349.9949.450.40%7,313
Sep 4, 202549.7749.7949.7349.7949.250.14%7,668
Sep 3, 202549.5949.7649.5849.7249.190.15%12,006
Sep 2, 202549.5949.7649.5749.6549.11-0.57%15,721
Aug 29, 202549.9949.9949.9249.9349.18-0.03%8,107
Aug 28, 202549.9449.9949.9349.9549.190.01%8,385
Aug 27, 202549.8449.9649.8249.9449.190.20%8,446
Aug 26, 202549.6949.8449.6849.8449.090.24%6,837
Aug 25, 202549.7049.7549.6949.7248.97-0.11%9,492
Aug 22, 202549.7249.7949.7049.7849.020.64%4,959
Aug 21, 202549.4249.4849.3849.4648.71-0.04%4,578
Aug 20, 202549.4349.4949.4249.4848.730.12%32,790
Aug 19, 202549.4449.4549.4049.4248.670.12%19,208
Aug 18, 202549.3549.3949.3049.3648.62-0.10%15,914
Aug 15, 202549.5149.5149.3849.4148.66-0.22%7,073
Aug 14, 202549.6049.6049.5149.5248.77-0.19%7,814
Aug 13, 202549.5749.6849.5749.6248.870.33%9,215
Aug 12, 202549.4049.5049.3849.4548.70-0.16%9,934
Aug 11, 202549.6049.6249.5349.5348.78-0.04%10,693
Aug 8, 202549.5249.5649.4549.5548.800.02%7,082
Aug 7, 202549.5449.5849.4949.5448.790.10%11,788
Aug 6, 202549.5449.5949.4949.4948.74-0.10%7,948
Aug 5, 202549.5949.6349.5449.5448.79-0.14%11,503
Aug 4, 202549.6149.6449.5049.6148.860.24%21,952
Aug 1, 202549.4049.4949.3549.4948.740.35%7,293
Jul 31, 202549.4549.4849.2849.3248.41-0.17%17,549
Jul 30, 202549.4249.5149.3949.4048.49-0.34%17,702
Jul 29, 202549.4249.5749.3949.5748.660.52%9,605
Jul 28, 202549.3249.3749.2849.3248.41-0.13%9,688
Jul 25, 202549.3449.3849.3149.3848.470.10%6,581
Jul 24, 202549.1749.3649.1749.3348.420.02%8,129
Jul 23, 202549.3649.5749.2349.3248.41-0.33%15,951
Jul 22, 202549.4749.5449.4649.4948.570.03%7,123
Jul 21, 202549.3849.5049.3849.4748.560.30%6,614
Jul 18, 202549.4049.4049.3049.3248.410.09%13,973
Jul 17, 202549.2449.3149.2449.2848.370.15%9,537