Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Historical Stock Data
47.93 ↑0.01 (0.02%)
As of May 2, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, GTIP is up 0.04% a day on average. There have been 18 days where Goldman Sachs Access Inflation Protected USD Bond ETF closed green and 12 days where GTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 47.75 | 47.92 | ↑$0.17 (0.36%) | 47.75 | 47.96 | 18.36K |
| 2024-05-01 | 47.75 | 47.73 | ↓$0.02 (-0.04%) | 47.62 | 47.75 | 5.57K |
| 2024-04-30 | 48.11 | 48.01 | ↓$0.10 (-0.21%) | 48.01 | 48.17 | 3.98K |
| 2024-04-29 | 48.20 | 48.26 | ↑$0.06 (0.12%) | 48.20 | 48.29 | 3.96K |
| 2024-04-26 | 48.19 | 48.15 | ↓$0.04 (-0.09%) | 48.12 | 48.20 | 4.42K |
| 2024-04-25 | 47.96 | 48.03 | ↑$0.07 (0.15%) | 47.94 | 48.05 | 3.92K |
| 2024-04-24 | 48.10 | 48.10 | ↓$0.01 (-0.01%) | 48.05 | 48.10 | 3.48K |
| 2024-04-23 | 48.12 | 48.18 | ↑$0.06 (0.13%) | 48.12 | 48.25 | 4.47K |
| 2024-04-22 | 48.07 | 48.15 | ↑$0.08 (0.16%) | 48.07 | 48.16 | 4.03K |
| 2024-04-19 | 48.18 | 48.16 | ↓$0.02 (-0.04%) | 48.13 | 48.19 | 3.79K |
| 2024-04-18 | 48.06 | 48.08 | ↑$0.02 (0.03%) | 48.01 | 48.18 | 5.97K |
| 2024-04-17 | 48.03 | 48.14 | ↑$0.11 (0.23%) | 48.00 | 48.18 | 6.25K |
| 2024-04-16 | 47.99 | 48.00 | ↑$0.01 (0.01%) | 47.97 | 48.07 | 5.49K |
| 2024-04-15 | 48.10 | 48.14 | ↑$0.04 (0.08%) | 48.04 | 48.14 | 5.56K |
| 2024-04-12 | 48.32 | 48.34 | ↑$0.02 (0.04%) | 48.32 | 48.40 | 4.26K |
| 2024-04-11 | 48.15 | 48.14 | ↓$0.01 (-0.01%) | 48.09 | 48.22 | 9.58K |
| 2024-04-10 | 48.35 | 48.17 | ↓$0.18 (-0.37%) | 48.17 | 48.37 | 11.45K |
| 2024-04-09 | 48.58 | 48.62 | ↑$0.04 (0.08%) | 48.58 | 48.66 | 8.42K |
| 2024-04-08 | 48.44 | 48.52 | ↑$0.08 (0.17%) | 48.44 | 48.52 | 6.04K |
| 2024-04-05 | 48.61 | 48.52 | ↓$0.09 (-0.18%) | 48.51 | 48.62 | 4.68K |
| 2024-04-04 | 48.63 | 48.73 | ↑$0.10 (0.22%) | 48.53 | 48.74 | 5.52K |
| 2024-04-03 | 48.39 | 48.53 | ↑$0.14 (0.30%) | 48.39 | 48.55 | 7.74K |
| 2024-04-02 | 48.44 | 48.55 | ↑$0.11 (0.23%) | 48.44 | 48.55 | 3.64K |
| 2024-04-01 | 48.61 | 48.54 | ↓$0.07 (-0.14%) | 48.53 | 48.62 | 9.48K |
| 2024-03-28 | 48.85 | 48.98 | ↑$0.13 (0.27%) | 48.85 | 49.03 | 25.88K |
| 2024-03-27 | 48.85 | 48.93 | ↑$0.08 (0.17%) | 48.85 | 48.97 | 7.32K |
| 2024-03-26 | 48.78 | 48.79 | ↑$0.01 (0.02%) | 48.75 | 48.82 | 5.59K |
| 2024-03-25 | 48.90 | 48.76 | ↓$0.14 (-0.30%) | 48.76 | 48.95 | 5.07K |
| 2024-03-22 | 48.94 | 48.91 | ↓$0.03 (-0.07%) | 48.91 | 48.96 | 5.91K |
| 2024-03-21 | 48.84 | 48.77 | ↓$0.07 (-0.15%) | 48.76 | 48.84 | 4.08K |
Create an account or log in to view more rows.
$GTIP Rug pull soon?
$GTIP just go up
$GTIP Let’s goooo
$GTIP had to buy calls
$GTIP good place to average up
$GTIP whats the target for Friday close?
$GTIP fake wall lets break it
$GTIP we back boys
$GTIP Powell save me
$GTIP Longs will be rewarded handsomely