Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Historical Stock Data
48.20 ↑0.05 (0.10%)
As of April 23, 2024, 12:25pm EST.
Historical Data
In the past 30 trading days, GTIP is up 0.01% a day on average. There have been 16 days where Goldman Sachs Access Inflation Protected USD Bond ETF closed green and 14 days where GTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 48.52 | 48.71 | ↑$0.19 (0.39%) | 48.52 | 48.71 | 7.40K |
| 2024-03-19 | 48.49 | 48.52 | ↑$0.02 (0.05%) | 48.48 | 48.54 | 4.01K |
| 2024-03-18 | 48.51 | 48.44 | ↓$0.07 (-0.14%) | 48.40 | 48.51 | 9.19K |
| 2024-03-15 | 48.55 | 48.50 | ↓$0.05 (-0.10%) | 48.49 | 48.56 | 2.55K |
| 2024-03-14 | 48.66 | 48.50 | ↓$0.15 (-0.32%) | 48.48 | 48.66 | 5.76K |
| 2024-03-13 | 48.85 | 48.80 | ↓$0.05 (-0.10%) | 48.77 | 48.89 | 6.35K |
| 2024-03-12 | 48.91 | 48.87 | ↓$0.04 (-0.07%) | 48.87 | 48.92 | 15.37K |
| 2024-03-11 | 49.04 | 48.96 | ↓$0.08 (-0.17%) | 48.94 | 49.06 | 4.83K |
Create an account or log in to view more rows.
$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
$GTIP bull flag
breakout!