Skip to main content
Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)
BATS: GTIP · Real-Time Price · USD
49.83
-0.01 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
49.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

GTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.8249.8249.7649.7649.76-0.16%1,487
Apr 27, 202649.8249.9149.8249.8449.84-0.06%19,413
Apr 24, 202649.7049.8749.7049.8749.870.18%12,382
Apr 23, 202649.7349.7849.7049.7849.780.19%17,348
Apr 22, 202649.7349.7649.6749.6949.690.08%17,370
Apr 21, 202649.6849.7149.6349.6549.65-0.14%14,980
Apr 20, 202649.7149.7549.6649.7249.72-0.01%12,965
Apr 17, 202649.8149.8149.6649.7249.720.21%15,560
Apr 16, 202649.7349.7349.6249.6249.62-0.17%11,452
Apr 15, 202649.7049.7349.6549.7049.70-0.05%18,211
Apr 14, 202649.5849.7349.5849.7349.730.18%18,452
Apr 13, 202649.5649.6649.5249.6449.640.26%16,954
Apr 10, 202649.5349.5749.4749.5149.51-12,805
Apr 9, 202649.4749.5549.3849.5149.51-13,893
Apr 8, 202649.4949.5649.4649.5149.510.10%16,552
Apr 7, 202649.3549.4949.2449.4649.460.14%18,172
Apr 6, 202649.3649.4349.3349.3949.39-0.10%17,397
Apr 2, 202649.2949.4449.2949.4449.440.39%20,193
Apr 1, 202649.2549.3049.2049.2549.25-0.24%15,624
Mar 31, 202649.5049.6749.3649.3749.250.04%28,734
Mar 30, 202649.3249.4249.3149.3549.230.64%191,233
Mar 27, 202649.0249.1349.0049.0448.92-0.09%23,242
Mar 26, 202649.2549.2849.0849.0848.97-0.39%35,129
Mar 25, 202649.2049.3149.1549.2749.160.27%22,765
Mar 24, 202649.1149.2149.0749.1449.03-0.32%21,291
Mar 23, 202649.2449.3649.2149.3049.18-0.02%29,028
Mar 20, 202649.5149.5149.3049.3149.20-0.77%18,983
Mar 19, 202649.6649.7549.6349.7049.58-0.24%18,662
Mar 18, 202649.8349.9049.7849.8249.70-0.09%19,274
Mar 17, 202649.7449.8649.7449.8649.740.39%16,092
Mar 16, 202649.6549.6949.6049.6749.550.27%18,873
Mar 13, 202649.7249.7249.4749.5349.41-0.16%19,906
Mar 12, 202649.6649.7249.5949.6149.50-0.12%19,208
Mar 11, 202649.7349.7349.6749.6749.56-0.17%10,684
Mar 10, 202649.8649.9149.7649.7649.64-0.38%21,348
Mar 9, 202649.8249.9849.7849.9549.830.20%26,436
Mar 6, 202649.8249.9849.8149.8549.730.19%14,948
Mar 5, 202649.6749.8049.6649.7649.64-0.05%41,048
Mar 4, 202649.8049.8549.7449.7849.66-0.18%17,115
Mar 3, 202649.7949.9149.7849.8749.75-18,887
Mar 2, 202650.0250.0249.7949.8749.75-0.35%16,771
Feb 27, 202650.0750.0750.0050.0549.930.15%11,196
Feb 26, 202649.8849.9849.8849.9749.850.34%22,214
Feb 25, 202649.7749.8749.7749.8049.680.04%22,588
Feb 24, 202649.7549.8049.7249.7849.660.02%13,539
Feb 23, 202649.7449.8349.7449.7749.650.09%16,508
Feb 20, 202649.7749.7749.6349.7349.61-0.11%12,833
Feb 19, 202649.6949.9049.6849.7849.660.12%13,617
Feb 18, 202649.7149.8349.7149.7249.60-0.12%17,826
Feb 17, 202649.7949.7949.7449.7849.66-0.10%28,341
Feb 13, 202649.7749.8449.7749.8349.710.12%22,187
Feb 12, 202649.6449.7749.6049.7749.650.42%22,139
Feb 11, 202649.5749.6549.5449.5649.44-0.18%29,622
Feb 10, 202649.6549.6949.6149.6549.530.18%16,455
Feb 9, 202649.4649.5649.4349.5649.440.16%19,234
Feb 6, 202649.4049.5049.4049.4849.360.07%14,952
Feb 5, 202649.4249.4649.3649.4549.330.21%20,067
Feb 4, 202649.2949.3849.2949.3449.22-0.06%26,512
Feb 3, 202649.3049.3949.2849.3749.250.14%12,846
Feb 2, 202649.3949.3949.2849.3049.18-0.23%19,535
Jan 30, 202649.3849.4749.3649.4249.30-0.05%19,365
Jan 29, 202649.3749.5149.3749.4449.320.10%18,678
Jan 28, 202649.3549.3949.3049.3949.270.05%25,279
Jan 27, 202649.3449.4249.3449.3749.25-0.01%17,650
Jan 26, 202649.3049.3949.3049.3749.250.13%21,320
Jan 23, 202649.2349.3149.1849.3149.190.13%12,560
Jan 22, 202649.2349.3449.1649.2449.12-41,669
Jan 21, 202649.1049.2549.0849.2449.120.37%20,105
Jan 20, 202649.0449.1449.0449.0648.95-0.30%27,810
Jan 16, 202649.3149.3149.2049.2149.10-0.18%13,597
Jan 15, 202649.3749.3749.2949.3049.18-0.18%19,171
Jan 14, 202649.3249.4549.3249.3949.270.14%23,669
Jan 13, 202649.3249.3949.2949.3249.200.08%31,907
Jan 12, 202649.2349.3349.2349.2849.16-0.04%38,256
Jan 9, 202649.2249.3349.1949.3049.180.18%29,478
Jan 8, 202649.1849.2549.1849.2149.10-0.10%24,904
Jan 7, 202649.2849.3349.2249.2649.140.01%22,269
Jan 6, 202649.1849.2749.1849.2649.14-0.04%36,015
Jan 5, 202649.1849.3049.1749.2749.160.23%36,840
Jan 2, 202649.1649.1849.1249.1649.050.06%35,722
Dec 31, 202549.1949.2649.1349.1349.02-0.65%19,924
Dec 30, 202549.4349.4949.4049.4549.13-0.11%52,069
Dec 29, 202549.4649.5149.4149.5149.190.19%22,811
Dec 26, 202549.4649.4749.3649.4149.090.02%19,163
Dec 24, 202549.3749.4449.3549.4049.080.12%12,266
Dec 23, 202549.2149.3749.2049.3449.030.08%23,764
Dec 22, 202549.3249.3449.2849.3048.99-0.16%27,627
Dec 19, 202549.4749.4749.3449.3849.07-0.18%37,469
Dec 18, 202549.4049.4849.3549.4749.150.28%46,358
Dec 17, 202549.3249.3749.2949.3349.02-0.01%276,218
Dec 16, 202549.2149.3749.2149.3349.020.03%20,620
Dec 15, 202549.4049.4049.3149.3249.01-0.04%13,603
Dec 12, 202549.4249.4249.2849.3449.03-0.08%21,878
Dec 11, 202549.5349.5349.3849.3849.07-0.13%16,047
Dec 10, 202549.4249.4949.2549.4549.130.27%18,528
Dec 9, 202549.3249.3549.3049.3149.00-0.06%9,042
Dec 8, 202549.3549.3549.3149.3449.03-0.24%17,697
Dec 5, 202549.5349.5849.3749.4649.14-0.16%30,361
Dec 4, 202549.5549.5549.5049.5449.22-0.15%12,869
Dec 3, 202549.5349.6249.5149.6249.300.28%10,926