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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	48.53	48.65	48.53	48.62	7,088	+0.13(+0.27%)
Feb 28, 2024	48.44	48.52	48.42	48.49	7,604	+0.14(+0.29%)
Feb 27, 2024	48.39	48.45	48.35	48.35	6,562	-0.06(-0.13%)
Feb 26, 2024	48.43	48.44	48.37	48.41	6,654	-0.02(-0.04%)
Feb 23, 2024	48.28	48.45	48.28	48.44	8,818	+0.14(+0.29%)
Feb 22, 2024	48.41	48.41	48.25	48.30	2,572	-0.09(-0.19%)
Feb 21, 2024	48.44	48.46	48.34	48.39	4,385	-0.04(-0.09%)
Feb 20, 2024	48.44	48.48	48.42	48.44	6,668	+0.04(+0.08%)
Feb 16, 2024	48.39	48.41	48.37	48.40	4,076	-0.07(-0.15%)
Feb 15, 2024	48.49	48.53	48.46	48.47	3,484	+0.07(+0.14%)
Feb 14, 2024	48.31	48.42	48.31	48.40	5,634	+0.19(+0.39%)
Feb 13, 2024	48.32	48.34	48.20	48.21	7,884	-0.28(-0.57%)
Feb 12, 2024	48.47	48.50	48.42	48.49	6,308	+0.01(+0.02%)
Feb 09, 2024	48.52	48.53	48.46	48.48	8,243	-0.04(-0.09%)
Feb 08, 2024	48.50	48.58	48.50	48.52	261,692	-0.06(-0.12%)
Feb 07, 2024	48.66	48.69	48.58	48.58	15,034	-0.09(-0.18%)
Feb 06, 2024	48.57	48.70	48.57	48.67	4,816	+0.16(+0.33%)
Feb 05, 2024	48.57	48.60	48.49	48.51	8,559	-0.24(-0.49%)
Feb 02, 2024	48.86	48.87	48.73	48.75	4,894	-0.46(-0.93%)
Feb 01, 2024	49.26	49.42	49.21	49.21	35,529	+0.13(+0.27%)
Jan 31, 2024	49.03	49.11	48.94	49.08	7,220	+0.23(+0.46%)
Jan 30, 2024	48.87	48.92	48.77	48.85	373,966	+0.01(+0.02%)
Jan 29, 2024	48.74	48.88	48.74	48.84	10,842	+0.21(+0.43%)
Jan 26, 2024	48.65	48.66	48.60	48.63	6,057	-0.04(-0.08%)
Jan 25, 2024	48.64	48.69	48.61	48.67	6,112	+0.17(+0.35%)
Jan 24, 2024	48.71	48.71	48.50	48.50	33,446	-0.14(-0.28%)
Jan 23, 2024	48.57	48.64	48.55	48.64	6,871	-0.15(-0.32%)
Jan 22, 2024	48.76	48.82	48.75	48.79	13,540	+0.04(+0.09%)
Jan 19, 2024	48.68	48.75	48.62	48.75	5,567	+0.04(+0.07%)
Jan 18, 2024	48.69	48.74	48.66	48.71	3,297	-0.01(-0.02%)
Jan 17, 2024	48.69	48.73	48.64	48.72	8,947	-0.14(-0.29%)
Jan 16, 2024	48.95	49.01	48.80	48.86	14,673	-0.24(-0.50%)
Jan 12, 2024	49.07	49.11	49.01	49.10	9,449	+0.21(+0.43%)
Jan 11, 2024	48.78	48.90	48.74	48.90	6,246	+0.25(+0.51%)
Jan 10, 2024	48.69	48.69	48.65	48.65	1,582	-0.05(-0.09%)
Jan 09, 2024	48.70	48.74	48.69	48.69	4,457	-0.07(-0.13%)
Jan 08, 2024	48.60	48.83	48.60	48.76	11,310	+0.13(+0.27%)
Jan 05, 2024	48.61	48.84	48.61	48.63	11,301	-0.12(-0.24%)
Jan 04, 2024	48.78	48.81	48.72	48.75	11,882	-0.24(-0.50%)
Jan 03, 2024	48.78	48.99	48.78	48.99	5,491	+0.09(+0.18%)
Jan 02, 2024	48.86	48.93	48.84	48.90	17,461	-0.03(-0.06%)
Dec 29, 2023	48.95	49.08	48.90	48.93	23,390	-0.10(-0.21%)
Dec 28, 2023	49.13	49.17	49.03	49.03	22,947	-0.16(-0.32%)
Dec 27, 2023	49.08	49.19	49.07	49.19	3,654	+0.23(+0.48%)
Dec 26, 2023	48.93	48.99	48.93	48.96	6,746	+0.01(+0.02%)
Dec 22, 2023	49.04	49.04	48.91	48.95	22,261	-0.09(-0.19%)
Dec 21, 2023	49.12	49.12	49.01	49.04	3,898	-0.07(-0.15%)
Dec 20, 2023	49.03	49.13	48.96	49.11	11,775	+0.19(+0.38%)
Dec 19, 2023	48.94	49.05	48.90	48.92	18,493	+0.02(+0.04%)
Dec 18, 2023	48.95	48.97	48.90	48.90	23,661	-0.16(-0.32%)
Dec 15, 2023	48.99	49.06	48.97	49.06	7,504	-0.08(-0.16%)
Dec 14, 2023	48.97	49.21	48.97	49.14	18,132	+0.57(+1.18%)
Dec 13, 2023	47.99	48.57	47.98	48.57	5,905	+0.62(+1.30%)
Dec 12, 2023	47.90	47.96	47.88	47.95	16,228	-0.02(-0.05%)
Dec 11, 2023	47.94	47.97	47.89	47.97	21,088	-0.12(-0.24%)
Dec 08, 2023	48.00	48.09	47.95	48.09	5,901	-0.07(-0.14%)
Dec 07, 2023	48.17	48.25	48.15	48.15	7,118	-0.03(-0.07%)
Dec 06, 2023	48.10	48.22	48.10	48.19	29,179	+0.07(+0.14%)
Dec 05, 2023	48.10	48.18	48.10	48.12	18,644	+0.24(+0.49%)
Dec 04, 2023	47.94	47.97	47.82	47.88	4,802	-0.19(-0.39%)