GS Access Inflation Protected USD Bond ETF (NY: GTIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	53.37	53.51	53.36	53.50	5,200	+0.23(+0.43%)
Jan 30, 2020	53.25	53.32	53.25	53.27	2,311	+0.06(+0.12%)
Jan 29, 2020	53.07	53.21	53.07	53.21	773	+0.19(+0.36%)
Jan 28, 2020	53.01	53.01	53.01	53.01	1,269	-0.09(-0.16%)
Jan 27, 2020	53.10	53.11	53.08	53.10	4,784	+0.13(+0.24%)
Jan 24, 2020	52.99	52.99	52.97	52.97	400	+0.11(+0.21%)
Jan 23, 2020	52.86	52.88	52.83	52.86	1,584	+0.10(+0.19%)
Jan 22, 2020	52.83	52.83	52.76	52.76	2,324	-0.04(-0.07%)
Jan 21, 2020	52.73	52.81	52.73	52.80	1,569	+0.18(+0.34%)
Jan 17, 2020	52.58	52.62	52.58	52.62	1,000	-0.11(-0.21%)
Jan 16, 2020	52.72	52.73	52.71	52.73	733	-0.04(-0.08%)
Jan 15, 2020	52.81	52.81	52.75	52.77	9,096	+0.04(+0.08%)
Jan 14, 2020	52.66	52.73	52.66	52.73	804	+0.06(+0.12%)
Jan 13, 2020	52.58	52.67	52.58	52.67	2,587	-0.00(-0.00%)
Jan 10, 2020	52.66	52.67	52.62	52.67	2,100	+0.15(+0.28%)
Jan 09, 2020	52.40	52.52	52.38	52.52	1,066	-0.00(-0.00%)
Jan 08, 2020	52.60	52.60	52.47	52.52	1,426	-0.05(-0.09%)
Jan 07, 2020	52.65	52.65	52.57	52.57	1,376	-0.15(-0.28%)
Jan 06, 2020	52.89	52.90	52.72	52.72	2,444	-0.13(-0.24%)
Jan 03, 2020	52.82	52.88	52.80	52.84	2,400	+0.23(+0.43%)
Jan 02, 2020	52.61	52.62	52.57	52.62	880	+0.27(+0.52%)
Dec 31, 2019	52.35	52.37	52.34	52.35	800	-0.07(-0.13%)
Dec 30, 2019	52.33	52.42	52.32	52.42	2,224	+0.02(+0.05%)
Dec 27, 2019	52.42	52.42	52.40	52.40	1,200	-0.18(-0.35%)
Dec 26, 2019	52.55	52.59	52.55	52.58	1,228	+0.04(+0.08%)
Dec 24, 2019	52.59	52.59	52.53	52.54	1,900	+0.06(+0.11%)
Dec 23, 2019	52.51	52.51	52.47	52.48	791	-0.10(-0.19%)
Dec 20, 2019	52.62	52.62	52.58	52.58	38,700	-0.02(-0.04%)
Dec 19, 2019	52.47	52.66	52.47	52.60	4,201	+0.09(+0.18%)
Dec 18, 2019	52.56	52.57	52.51	52.51	6,381	-0.06(-0.12%)
Dec 17, 2019	52.52	52.57	52.52	52.57	3,185	+0.08(+0.15%)
Dec 16, 2019	52.54	52.56	52.47	52.49	4,534	-0.13(-0.25%)
Dec 13, 2019	52.56	52.62	52.56	52.62	1,200	+0.23(+0.43%)
Dec 12, 2019	52.46	52.46	52.39	52.39	396	-0.25(-0.48%)
Dec 11, 2019	52.64	52.64	52.64	52.64	677	+0.15(+0.29%)
Dec 10, 2019	52.45	52.49	52.45	52.49	1,578	+0.01(+0.01%)
Dec 09, 2019	52.55	52.55	52.48	52.48	974	+0.01(+0.03%)
Dec 06, 2019	52.43	52.47	52.43	52.47	2,300	-0.04(-0.08%)
Dec 05, 2019	52.54	52.54	52.49	52.51	1,410	-0.07(-0.13%)
Dec 04, 2019	52.60	52.63	52.55	52.58	4,719	-0.07(-0.13%)
Dec 03, 2019	52.48	52.70	52.48	52.65	2,901	+0.35(+0.67%)
Dec 02, 2019	52.19	52.30	52.19	52.30	785	-0.10(-0.18%)
Nov 29, 2019	52.55	52.55	52.40	52.40	1,100	-0.14(-0.27%)
Nov 27, 2019	52.56	52.57	52.54	52.54	2,100	-0.11(-0.20%)
Nov 26, 2019	52.64	52.65	52.63	52.65	1,000	+0.11(+0.22%)
Nov 25, 2019	52.55	52.56	52.53	52.53	2,396	+0.06(+0.11%)
Nov 22, 2019	52.47	52.47	52.47	52.47	100	+0.00(+0.01%)
Nov 21, 2019	52.52	52.52	52.44	52.47	1,300	-0.05(-0.10%)
Nov 20, 2019	52.52	52.53	52.50	52.52	3,024	+0.14(+0.27%)
Nov 19, 2019	52.39	52.39	52.36	52.38	2,636	+0.10(+0.18%)
Nov 18, 2019	52.30	52.30	52.28	52.28	3,327	+0.11(+0.21%)
Nov 15, 2019	52.17	52.19	52.17	52.17	800	-0.07(-0.13%)
Nov 14, 2019	52.23	52.25	52.23	52.25	518	+0.10(+0.20%)
Nov 13, 2019	52.10	52.14	52.10	52.14	694	+0.04(+0.07%)
Nov 12, 2019	52.12	52.13	52.10	52.10	1,301	-0.01(-0.01%)
Nov 11, 2019	52.11	52.11	52.10	52.11	1,167	+0.02(+0.04%)
Nov 08, 2019	52.07	52.10	52.04	52.09	1,900	+0.01(+0.02%)
Nov 07, 2019	52.12	52.12	52.08	52.08	2,313	-0.30(-0.57%)
Nov 06, 2019	52.35	52.38	52.35	52.38	676	+0.15(+0.29%)
Nov 05, 2019	52.23	52.23	52.23	52.23	224	-0.13(-0.24%)
Nov 04, 2019	52.34	52.37	52.34	52.36	26,366	-0.04(-0.09%)