Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Historical Stock Data
49.69 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, GTIP is up 0.06% a day on average. There have been 17 days where Goldman Sachs Access Inflation Protected USD Bond ETF closed green and 13 days where GTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 49.63 | 49.69 | ↑$0.06 (0.12%) | 49.63 | 49.71 | 9.60K |
| 2023-01-20 | 49.53 | 49.43 | ↓$0.10 (-0.20%) | 49.40 | 49.54 | 160.20K |
| 2023-01-13 | 49.47 | 49.22 | ↓$0.25 (-0.51%) | 49.19 | 49.54 | 13.70K |
| 2023-01-06 | 48.84 | 49.09 | ↑$0.25 (0.51%) | 48.84 | 49.13 | 12.20K |
| 2022-12-30 | 48.38 | 48.44 | ↑$0.06 (0.12%) | 48.38 | 48.47 | 12.80K |
| 2022-12-28 | 48.55 | 48.38 | ↓$0.17 (-0.34%) | 48.38 | 48.56 | 9.60K |
| 2022-12-27 | 48.55 | 48.42 | ↓$0.13 (-0.27%) | 48.44 | 48.63 | 19.60K |
| 2022-12-23 | 48.72 | 48.74 | ↑$0.02 (0.03%) | 48.70 | 48.81 | 20.03K |
| 2022-12-20 | 48.80 | 48.86 | ↑$0.06 (0.12%) | 48.78 | 48.92 | 82.47K |
| 2022-12-16 | 49.01 | 49.04 | ↑$0.03 (0.06%) | 49.01 | 49.20 | 17.74K |
| 2022-12-12 | 49.36 | 49.26 | ↓$0.10 (-0.20%) | 49.24 | 49.36 | 19.87K |
| 2022-12-09 | 49.45 | 49.27 | ↓$0.18 (-0.36%) | 49.25 | 49.45 | 41.73K |
| 2022-12-07 | 49.56 | 49.74 | ↑$0.18 (0.36%) | 49.53 | 49.74 | 10K |
| 2022-12-02 | 49.38 | 50.01 | ↑$0.63 (1.28%) | 49.35 | 50.02 | 24.74K |
| 2022-11-30 | 48.98 | 49.11 | ↑$0.13 (0.27%) | 48.42 | 49.11 | 22.03K |
| 2022-11-28 | 48.75 | 48.63 | ↓$0.13 (-0.26%) | 48.60 | 48.79 | 4.88K |
| 2022-11-23 | 48.55 | 48.77 | ↑$0.22 (0.45%) | 48.49 | 48.77 | 6.24K |
| 2022-11-22 | 48.47 | 48.52 | ↑$0.05 (0.10%) | 48.45 | 48.57 | 37.19K |
| 2022-11-21 | 48.29 | 48.33 | ↑$0.04 (0.08%) | 48.15 | 48.34 | 144.22K |
| 2022-11-18 | 48.27 | 48.07 | ↓$0.20 (-0.41%) | 48.05 | 48.30 | 11.72K |
| 2022-11-17 | 48.31 | 48.31 | ↑$0.01 (0.01%) | 48.25 | 48.36 | 26.10K |
| 2022-11-16 | 48.63 | 48.61 | ↓$0.02 (-0.04%) | 48.56 | 48.63 | 102.52K |
| 2022-11-10 | 48.29 | 48.57 | ↑$0.28 (0.58%) | 48.29 | 48.57 | 18.46K |
| 2022-11-09 | 47.96 | 47.79 | ↓$0.17 (-0.35%) | 47.68 | 47.96 | 12.28K |
| 2022-11-08 | 47.99 | 47.90 | ↓$0.09 (-0.20%) | 47.86 | 48.01 | 21.45K |
| 2022-11-07 | 47.86 | 47.82 | ↓$0.05 (-0.09%) | 47.83 | 47.90 | 9.81K |
| 2022-03-25 | 56.72 | 56.63 | ↓$0.09 (-0.16%) | 56.54 | 56.74 | 48.40K |
| 2022-03-11 | 58.01 | 58.22 | ↑$0.21 (0.36%) | 57.96 | 58.22 | 38.73K |
| 2022-03-10 | 57.61 | 57.78 | ↑$0.17 (0.30%) | 57.39 | 57.88 | 56.41K |
| 2022-03-08 | 58.22 | 58.47 | ↑$0.25 (0.42%) | 58.11 | 58.61 | 125.92K |
Create an account or log in to view more rows.
$GTIP come back next earning
$GTIP Love this stock.
Light taps
$GTIP pressure
$GTIP Be patient !!
$GTIP green is good
$GTIP warming up
$GTIP Hold on to your Butts.
$GTIP Another boring day I believe
$GTIP market starting to dump
$GTIP watch this fly!!!!