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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	48.11	48.17	48.01	48.01	3,977	-0.25(-0.51%)
Apr 29, 2024	48.20	48.29	48.20	48.26	3,958	+0.11(+0.23%)
Apr 26, 2024	48.19	48.20	48.12	48.15	4,416	+0.11(+0.24%)
Apr 25, 2024	47.96	48.05	47.94	48.03	3,919	-0.06(-0.14%)
Apr 24, 2024	48.10	48.10	48.05	48.10	3,481	-0.09(-0.18%)
Apr 23, 2024	48.12	48.25	48.12	48.18	4,469	+0.03(+0.06%)
Apr 22, 2024	48.07	48.16	48.07	48.15	4,031	-0.01(-0.02%)
Apr 19, 2024	48.18	48.19	48.13	48.16	3,787	+0.08(+0.18%)
Apr 18, 2024	48.06	48.18	48.01	48.08	5,967	-0.06(-0.13%)
Apr 17, 2024	48.03	48.18	48.00	48.14	6,251	+0.14(+0.30%)
Apr 16, 2024	47.99	48.07	47.97	48.00	5,491	-0.14(-0.29%)
Apr 15, 2024	48.10	48.14	48.04	48.14	5,556	-0.20(-0.42%)
Apr 12, 2024	48.32	48.40	48.32	48.34	4,256	+0.20(+0.41%)
Apr 11, 2024	48.15	48.22	48.09	48.14	9,577	-0.03(-0.06%)
Apr 10, 2024	48.35	48.37	48.17	48.17	11,454	-0.45(-0.93%)
Apr 09, 2024	48.58	48.66	48.58	48.62	8,421	+0.10(+0.21%)
Apr 08, 2024	48.44	48.52	48.44	48.52	6,036	-0.00(-0.00%)
Apr 05, 2024	48.61	48.62	48.51	48.52	4,684	-0.21(-0.43%)
Apr 04, 2024	48.63	48.74	48.53	48.73	5,520	+0.20(+0.41%)
Apr 03, 2024	48.39	48.55	48.39	48.53	7,736	-0.02(-0.03%)
Apr 02, 2024	48.44	48.55	48.44	48.55	3,643	+0.01(+0.02%)
Apr 01, 2024	48.61	48.62	48.53	48.54	9,481	-0.44(-0.90%)
Mar 28, 2024	48.85	49.03	48.85	48.98	25,877	+0.05(+0.10%)
Mar 27, 2024	48.85	48.97	48.85	48.93	7,316	+0.14(+0.29%)
Mar 26, 2024	48.78	48.81	48.75	48.79	5,588	+0.03(+0.07%)
Mar 25, 2024	48.90	48.95	48.76	48.76	5,068	-0.15(-0.32%)
Mar 22, 2024	48.94	48.96	48.91	48.91	5,914	+0.14(+0.30%)
Mar 21, 2024	48.84	48.84	48.76	48.77	4,075	+0.06(+0.11%)
Mar 20, 2024	48.52	48.71	48.52	48.71	7,397	+0.20(+0.40%)
Mar 19, 2024	48.49	48.54	48.48	48.52	4,007	+0.07(+0.15%)
Mar 18, 2024	48.51	48.51	48.40	48.44	9,186	-0.06(-0.12%)
Mar 15, 2024	48.55	48.56	48.49	48.50	2,545	-0.00(-0.01%)
Mar 14, 2024	48.66	48.66	48.48	48.50	5,763	-0.30(-0.61%)
Mar 13, 2024	48.85	48.89	48.77	48.80	6,346	-0.07(-0.15%)
Mar 12, 2024	48.91	48.92	48.87	48.87	15,373	-0.08(-0.17%)
Mar 11, 2024	49.04	49.06	48.94	48.96	4,834	-0.09(-0.18%)
Mar 08, 2024	49.13	49.13	49.02	49.04	7,615	+0.03(+0.07%)
Mar 07, 2024	48.97	49.02	48.97	49.01	3,365	-0.03(-0.05%)
Mar 06, 2024	49.04	49.13	49.04	49.04	5,809	+0.05(+0.10%)
Mar 05, 2024	48.94	49.00	48.94	48.99	4,038	+0.18(+0.37%)
Mar 04, 2024	48.75	48.81	48.71	48.81	8,390	-0.02(-0.03%)
Mar 01, 2024	48.63	48.84	48.54	48.83	9,312	+0.20(+0.42%)
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%)
Dec 01, 2023	47.76	48.07	47.76	48.07	16,746	+0.17(+0.35%)
Nov 30, 2023	47.94	47.96	47.85	47.90	25,070	-0.12(-0.25%)
Nov 29, 2023	47.95	48.04	47.95	48.02	49,201	+0.19(+0.40%)
Nov 28, 2023	47.59	47.83	47.59	47.83	5,844	+0.17(+0.35%)
Nov 27, 2023	47.62	47.66	47.53	47.66	8,249	+0.14(+0.30%)
Nov 24, 2023	47.55	47.55	47.52	47.52	5,341	-0.19(-0.40%)
Nov 22, 2023	47.67	47.71	47.59	47.71	4,035	+0.06(+0.13%)
Nov 21, 2023	47.72	47.74	47.58	47.65	2,777	-0.11(-0.24%)
Nov 20, 2023	47.61	47.76	47.61	47.76	3,512	+0.16(+0.33%)
Nov 17, 2023	47.64	47.68	47.55	47.60	7,889	+0.05(+0.10%)
Nov 16, 2023	47.60	47.60	47.49	47.56	3,712	+0.16(+0.33%)
Nov 15, 2023	47.40	47.40	47.31	47.40	5,231	-0.21(-0.44%)
Nov 14, 2023	47.64	47.64	47.55	47.61	8,038	+0.41(+0.87%)
Nov 13, 2023	47.08	47.20	47.08	47.20	3,690	-0.05(-0.11%)
Nov 10, 2023	47.33	47.33	47.24	47.25	8,202	+0.01(+0.03%)
Nov 09, 2023	47.52	47.52	47.22	47.24	8,342	-0.36(-0.76%)
Nov 08, 2023	47.52	47.62	47.50	47.60	9,557	+0.08(+0.17%)
Nov 07, 2023	47.45	47.54	47.44	47.52	29,668	+0.15(+0.31%)
Nov 06, 2023	47.44	47.44	47.35	47.37	3,697	-0.14(-0.29%)
Nov 03, 2023	47.61	47.61	47.49	47.51	9,404	+0.26(+0.55%)
Nov 02, 2023	47.28	47.38	47.22	47.25	9,605	+0.19(+0.41%)
Nov 01, 2023	46.69	47.06	46.69	47.06	20,207	+0.17(+0.36%)
Oct 31, 2023	46.98	47.01	46.89	46.89	22,156	-0.08(-0.17%)
Oct 30, 2023	46.93	47.00	46.88	46.97	8,271	-0.09(-0.18%)
Oct 27, 2023	46.97	47.05	46.90	47.05	5,338	+0.06(+0.12%)
Oct 26, 2023	46.76	47.00	46.76	47.00	4,464	+0.26(+0.56%)
Oct 25, 2023	46.75	46.79	46.70	46.74	5,616	-0.20(-0.42%)
Oct 24, 2023	46.89	46.94	46.77	46.93	11,744	+0.06(+0.14%)
Oct 23, 2023	46.66	46.91	46.66	46.87	4,945	-0.03(-0.06%)
Oct 20, 2023	46.81	46.91	46.81	46.90	3,640	+0.12(+0.26%)
Oct 19, 2023	46.69	46.84	46.69	46.78	6,162	+0.01(+0.03%)
Oct 18, 2023	46.90	46.90	46.73	46.76	6,368	-0.11(-0.22%)
Oct 17, 2023	46.85	46.93	46.81	46.87	8,437	-0.25(-0.53%)
Oct 16, 2023	47.05	47.12	47.04	47.12	14,554	-0.11(-0.22%)
Oct 13, 2023	47.28	47.30	47.19	47.23	5,185	+0.30(+0.64%)
Oct 12, 2023	47.23	47.23	46.90	46.93	6,096	-0.30(-0.64%)
Oct 11, 2023	47.14	47.23	47.13	47.23	9,804	+0.23(+0.49%)
Oct 10, 2023	46.90	47.05	46.90	47.00	4,923	+0.02(+0.05%)
Oct 09, 2023	46.74	46.98	46.74	46.98	4,731	+0.43(+0.92%)
Oct 06, 2023	46.38	46.65	46.38	46.55	7,695	-0.17(-0.36%)
Oct 05, 2023	46.81	46.81	46.72	46.72	3,987	-0.06(-0.13%)
Oct 04, 2023	46.70	46.78	46.70	46.78	7,753	+0.19(+0.41%)
Oct 03, 2023	46.86	46.86	46.57	46.59	15,179	-0.31(-0.66%)
Oct 02, 2023	47.05	47.07	46.90	46.90	58,701	-0.39(-0.83%)
Sep 29, 2023	47.46	47.48	47.24	47.29	19,649	-0.11(-0.23%)
Sep 28, 2023	47.09	47.40	47.06	47.40	8,402	+0.26(+0.55%)
Sep 27, 2023	47.32	47.32	47.06	47.14	14,405	-0.08(-0.16%)
Sep 26, 2023	47.37	47.37	47.19	47.22	18,391	-0.13(-0.28%)
Sep 25, 2023	47.44	47.42	47.35	47.35	12,253	-0.36(-0.75%)
Sep 22, 2023	47.61	47.76	47.61	47.71	5,543	+0.17(+0.35%)
Sep 21, 2023	47.62	47.62	47.54	47.54	10,884	-0.26(-0.55%)
Sep 20, 2023	48.00	48.03	47.81	47.81	3,806	-0.09(-0.19%)
Sep 19, 2023	47.94	48.01	47.90	47.90	4,169	-0.13(-0.27%)
Sep 18, 2023	47.96	48.02	47.90	48.02	8,322	+0.09(+0.19%)
Sep 15, 2023	47.97	48.01	47.94	47.94	8,578	-0.11(-0.24%)
Sep 14, 2023	48.07	48.07	48.02	48.05	10,089	-0.07(-0.14%)
Sep 13, 2023	48.09	48.19	48.08	48.12	40,159	+0.05(+0.10%)
Sep 12, 2023	48.03	48.07	48.03	48.06	4,138	+0.04(+0.09%)
Sep 11, 2023	47.97	48.06	47.97	48.02	11,424	-0.06(-0.14%)
Sep 08, 2023	48.00	48.13	48.00	48.09	13,335	+0.12(+0.24%)
Sep 07, 2023	47.89	47.97	47.89	47.97	8,730	+0.18(+0.38%)
Sep 06, 2023	47.94	47.95	47.79	47.79	9,493	-0.07(-0.15%)
Sep 05, 2023	47.93	47.94	47.82	47.86	11,029	-0.10(-0.21%)
Sep 01, 2023	48.14	48.14	47.96	47.96	6,964	-0.40(-0.82%)
Aug 31, 2023	48.29	48.38	48.29	48.36	47,771	+0.08(+0.17%)
Aug 30, 2023	48.34	48.34	48.27	48.28	6,366	-0.05(-0.11%)
Aug 29, 2023	48.26	48.34	48.26	48.34	5,241	+0.23(+0.48%)
Aug 28, 2023	48.15	48.15	48.06	48.10	9,410	+0.02(+0.04%)
Aug 25, 2023	48.06	48.17	48.03	48.09	7,394	-0.01(-0.02%)
Aug 24, 2023	48.21	48.24	48.08	48.09	17,676	-0.20(-0.42%)
Aug 23, 2023	48.06	48.30	48.06	48.30	34,299	+0.43(+0.91%)
Aug 22, 2023	47.79	47.87	47.79	47.87	9,359	+0.08(+0.17%)
Aug 21, 2023	47.76	47.78	47.69	47.78	4,494	-0.12(-0.26%)
Aug 18, 2023	47.86	47.99	47.86	47.91	5,240	+0.08(+0.18%)
Aug 17, 2023	47.87	47.87	47.75	47.83	5,985	-0.04(-0.09%)
Aug 16, 2023	47.95	48.05	47.84	47.87	45,196	-0.11(-0.23%)
Aug 15, 2023	48.12	48.14	47.96	47.98	22,323	-0.13(-0.27%)
Aug 14, 2023	48.19	48.22	48.11	48.11	9,512	-0.11(-0.23%)
Aug 11, 2023	48.21	48.31	48.20	48.22	21,434	-0.06(-0.12%)
Aug 10, 2023	48.54	48.59	48.28	48.28	7,032	-0.25(-0.52%)
Aug 09, 2023	48.52	48.57	48.51	48.53	6,122	-0.02(-0.03%)
Aug 08, 2023	48.66	48.68	48.55	48.55	4,822	+0.00(+0.00%)
Aug 07, 2023	48.52	48.58	48.46	48.55	31,729	+0.04(+0.08%)
Aug 04, 2023	48.31	48.51	48.31	48.51	51,377	+0.45(+0.94%)
Aug 03, 2023	48.13	48.16	48.04	48.06	22,355	-0.30(-0.63%)
Aug 02, 2023	48.38	48.38	48.27	48.36	5,023	-0.09(-0.19%)
Aug 01, 2023	48.57	48.57	48.45	48.46	3,122	-0.40(-0.81%)
Jul 31, 2023	48.89	48.92	48.77	48.85	34,597	+0.02(+0.05%)
Jul 28, 2023	48.72	48.83	48.72	48.83	3,105	+0.15(+0.32%)
Jul 27, 2023	48.95	48.95	48.63	48.67	3,196	-0.36(-0.73%)
Jul 26, 2023	48.98	49.03	48.92	49.03	6,747	+0.05(+0.10%)
Jul 25, 2023	49.07	49.07	48.96	48.98	3,061	-0.10(-0.21%)
Jul 24, 2023	49.06	49.11	49.06	49.08	11,618	+0.02(+0.04%)
Jul 21, 2023	49.10	49.15	49.05	49.06	20,618	+0.00(+0.01%)
Jul 20, 2023	48.98	49.06	48.87	49.06	72,800	-0.01(-0.02%)
Jul 19, 2023	48.96	49.07	48.92	49.07	32,666	+0.17(+0.35%)
Jul 18, 2023	48.97	49.03	48.90	48.90	21,000	-0.02(-0.05%)
Jul 17, 2023	48.85	48.96	48.85	48.92	8,591	+0.08(+0.16%)
Jul 14, 2023	48.97	49.01	48.84	48.84	3,239	-0.23(-0.48%)
Jul 13, 2023	49.03	49.10	48.97	49.08	13,680	+0.24(+0.49%)
Jul 12, 2023	48.59	48.85	48.59	48.84	5,174	+0.51(+1.05%)
Jul 11, 2023	48.38	48.39	48.30	48.33	8,311	-0.04(-0.08%)
Jul 10, 2023	48.28	48.41	48.28	48.37	14,631	+0.10(+0.22%)
Jul 07, 2023	48.34	48.40	48.27	48.27	14,550	-0.06(-0.12%)
Jul 06, 2023	48.35	48.37	48.18	48.33	7,962	-0.24(-0.50%)
Jul 05, 2023	48.72	48.76	48.53	48.57	5,819	-0.24(-0.49%)
Jul 03, 2023	48.91	48.98	48.80	48.81	5,819	-0.29(-0.59%)
Jun 30, 2023	48.91	49.10	48.90	49.10	12,815	+0.22(+0.46%)
Jun 29, 2023	48.89	48.91	48.87	48.88	3,825	-0.32(-0.66%)
Jun 28, 2023	49.19	49.22	49.12	49.20	4,949	+0.11(+0.21%)
Jun 27, 2023	49.24	49.24	49.07	49.09	21,592	-0.12(-0.24%)
Jun 26, 2023	49.30	49.30	49.19	49.21	29,868	+0.00(+0.01%)
Jun 23, 2023	49.30	49.30	49.21	49.21	5,674	+0.12(+0.24%)
Jun 22, 2023	49.14	49.18	49.09	49.09	34,279	-0.17(-0.34%)
Jun 21, 2023	49.10	49.30	49.10	49.26	14,157	-0.02(-0.04%)
Jun 20, 2023	49.26	49.30	49.24	49.28	9,281	+0.13(+0.26%)
Jun 16, 2023	49.09	49.19	49.05	49.15	17,077	-0.11(-0.22%)
Jun 15, 2023	49.29	49.29	49.19	49.26	15,077	-0.58(-1.17%)
May 08, 2023	49.83	49.90	49.83	49.84	8,305	-0.18(-0.35%)
May 05, 2023	50.05	50.05	49.95	50.02	22,107	-0.10(-0.20%)
May 04, 2023	50.02	50.30	50.02	50.12	5,840	-0.02(-0.04%)
May 03, 2023	49.96	50.14	49.95	50.14	10,394	+0.23(+0.46%)
May 02, 2023	49.87	49.92	49.87	49.91	9,093	+0.36(+0.72%)