Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Historical Stock Data
48.33 ↑0.02 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTIP is down -0.03% a day on average. There have been 13 days where Goldman Sachs Access Inflation Protected USD Bond ETF closed green and 17 days where GTIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 48.18 | 48.33 | ↑$0.15 (0.30%) | 48.18 | 48.35 | 7.57K |
| 2024-12-24 | 48.19 | 48.31 | ↑$0.12 (0.25%) | 48.16 | 48.31 | 8.93K |
| 2024-12-23 | 48.21 | 48.20 | ↓$0.01 (-0.01%) | 48.16 | 48.25 | 9.63K |
| 2024-12-20 | 48.34 | 48.28 | ↓$0.07 (-0.13%) | 48.28 | 48.41 | 9.91K |
| 2024-12-19 | 48.31 | 48.19 | ↓$0.12 (-0.25%) | 47.89 | 48.32 | 12.77K |
| 2024-12-18 | 48.66 | 48.39 | ↓$0.27 (-0.55%) | 48.39 | 48.77 | 5.04K |
| 2024-12-17 | 48.65 | 48.68 | ↑$0.03 (0.06%) | 48.65 | 48.76 | 7.02K |
| 2024-12-16 | 48.75 | 48.70 | ↓$0.05 (-0.11%) | 48.69 | 48.78 | 28.22K |
| 2024-12-13 | 48.86 | 48.74 | ↓$0.12 (-0.26%) | 48.71 | 48.86 | 5.09K |
| 2024-12-12 | 48.94 | 48.88 | ↓$0.06 (-0.12%) | 48.88 | 49.02 | 4.60K |
| 2024-12-11 | 49.13 | 49.03 | ↓$0.11 (-0.22%) | 49.03 | 49.13 | 4.27K |
| 2024-12-10 | 49.02 | 49.12 | ↑$0.10 (0.19%) | 49.02 | 49.12 | 3.94K |
| 2024-12-09 | 49.16 | 49.12 | ↓$0.04 (-0.08%) | 49.11 | 49.16 | 11.15K |
| 2024-12-06 | 49.30 | 49.21 | ↓$0.09 (-0.19%) | 49.19 | 49.30 | 10.26K |
| 2024-12-05 | 49.15 | 49.18 | ↑$0.03 (0.05%) | 49.13 | 49.19 | 4.14K |
| 2024-12-04 | 49.12 | 49.23 | ↑$0.11 (0.22%) | 49.12 | 49.29 | 6.04K |
| 2024-12-03 | 49.13 | 49.10 | ↓$0.03 (-0.06%) | 49.07 | 49.16 | 5.86K |
| 2024-12-02 | 49.01 | 49.08 | ↑$0.07 (0.14%) | 49.01 | 49.19 | 11.53K |
| 2024-11-29 | 49.16 | 49.21 | ↑$0.05 (0.10%) | 49.13 | 49.21 | 3.69K |
| 2024-11-27 | 49.09 | 49.05 | ↓$0.04 (-0.07%) | 49.03 | 49.12 | 6.25K |
| 2024-11-26 | 49.02 | 48.96 | ↓$0.06 (-0.12%) | 48.92 | 49.04 | 11.37K |
| 2024-11-25 | 48.97 | 49.04 | ↑$0.07 (0.14%) | 48.97 | 49.06 | 6.75K |
| 2024-11-22 | 48.78 | 48.80 | ↑$0.02 (0.04%) | 48.77 | 48.82 | 7.74K |
| 2024-11-21 | 48.85 | 48.75 | ↓$0.10 (-0.21%) | 48.70 | 48.85 | 5.71K |
| 2024-11-20 | 48.80 | 48.81 | ↑$0.02 (0.04%) | 48.80 | 48.93 | 6.95K |
| 2024-11-19 | 48.85 | 48.83 | ↓$0.02 (-0.05%) | 48.83 | 48.91 | 5.81K |
| 2024-11-18 | 48.62 | 48.75 | ↑$0.13 (0.27%) | 48.62 | 48.78 | 14.30K |
| 2024-11-15 | 48.49 | 48.64 | ↑$0.15 (0.31%) | 48.49 | 48.74 | 10.97K |
| 2024-11-14 | 48.77 | 48.64 | ↓$0.13 (-0.27%) | 48.64 | 48.83 | 8.49K |
| 2024-11-13 | 48.88 | 48.66 | ↓$0.22 (-0.45%) | 48.63 | 48.88 | 9.54K |
Create an account or log in to view more rows.
$GTIP red day ahead
$GTIP it's just a matter of time and patience...
$GTIP This was indeed a beautiful day.
$GTIP we going up from here
$GTIP always with good potential for a long term Hodl
$GTIP we had no volume for days before the last big rip
$GTIP HERE WE GO
$GTIP nothing drops
$GTIP Rug pull soon?
$GTIP just go up