Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strats Sm Trust For Goldman Sachs Group Securiti (NY: GJS )

22.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 19.83 19.83 19.83 0 +0.51(+2.64%)
May 26, 2017 19.32 19.32 19.32 19.32 100 -0.40(-2.03%)
May 24, 2017 19.72 19.72 19.72 0 +0.21(+1.08%)
May 19, 2017 19.51 19.51 19.51 0 +0.07(+0.36%)
May 18, 2017 19.13 19.44 19.10 19.44 2,024 +0.34(+1.78%)
May 17, 2017 19.38 19.39 19.10 19.10 3,000 -0.65(-3.29%)
May 12, 2017 19.75 1 +0.64(+3.34%)
May 10, 2017 19.11 19.11 19.11 0 -1.00(-4.99%)
May 09, 2017 18.80 20.11 18.80 20.11 17,715 +1.46(+7.85%)
May 08, 2017 18.79 18.80 18.65 18.65 3,284 +0.00(+0.00%)
May 05, 2017 18.65 18.65 18.65 18.65 100 +0.00(+0.00%)
May 04, 2017 18.66 18.66 18.65 18.65 250 +0.00(+0.00%)
May 03, 2017 18.73 18.73 18.65 18.65 1,100 -0.05(-0.27%)
May 02, 2017 18.70 18.70 18.70 18.70 2,000 -0.05(-0.27%)
May 01, 2017 18.75 18.75 18.73 18.75 834 -0.15(-0.79%)
Apr 27, 2017 18.90 18.90 18.90 0 +0.23(+1.23%)
Apr 26, 2017 19.16 19.16 18.67 18.67 1,050 -0.13(-0.69%)
Apr 25, 2017 18.89 18.89 18.80 18.80 2,439 -0.17(-0.89%)
Apr 24, 2017 18.79 18.97 18.56 18.97 8,301 +0.16(+0.85%)
Apr 20, 2017 18.81 18.81 18.81 0 +0.28(+1.51%)
Apr 19, 2017 18.51 18.53 18.51 18.53 3,520 -0.07(-0.38%)
Apr 18, 2017 18.60 18.60 18.60 18.60 1,102 -0.27(-1.43%)
Apr 17, 2017 18.87 18.87 18.87 18.87 102 +0.22(+1.18%)
Apr 12, 2017 18.65 3 +0.00(+0.03%)
Apr 11, 2017 18.65 18.65 18.65 18.65 220 +0.04(+0.19%)
Apr 10, 2017 18.80 18.80 18.60 18.61 480 -0.13(-0.69%)
Apr 06, 2017 18.74 18.74 18.74 0 +0.13(+0.70%)
Apr 05, 2017 18.75 18.75 18.41 18.61 4,800 -0.14(-0.75%)
Apr 03, 2017 18.75 18.75 18.75 0 -0.01(-0.05%)
Mar 31, 2017 18.86 18.86 18.76 18.76 1,488 -0.04(-0.22%)
Mar 30, 2017 18.86 18.86 18.75 18.80 1,420 +0.17(+0.93%)
Mar 29, 2017 18.86 18.86 18.63 18.63 1,837 -0.25(-1.35%)
Mar 28, 2017 18.96 18.97 18.88 18.88 618 +0.28(+1.52%)
Mar 27, 2017 18.60 18.60 18.60 18.60 200 +0.06(+0.33%)
Mar 24, 2017 18.83 18.85 18.54 18.54 3,450 +0.02(+0.10%)
Mar 23, 2017 18.75 18.75 18.46 18.52 3,410 +0.00(+0.00%)
Mar 22, 2017 18.53 18.53 18.51 18.52 4,930 -0.10(-0.54%)
Mar 21, 2017 18.71 18.71 18.62 18.62 1,900 +0.07(+0.39%)
Mar 17, 2017 18.55 1 -0.03(-0.14%)
Mar 15, 2017 18.57 1 +0.12(+0.67%)
Mar 14, 2017 18.45 18.47 18.45 18.45 2,900 -0.01(-0.05%)
Mar 09, 2017 18.46 18.46 18.46 0 -0.13(-0.70%)
Mar 08, 2017 18.42 18.59 18.42 18.59 3,770 +0.23(+1.25%)
Mar 07, 2017 18.36 18.36 18.36 18.36 100 -0.47(-2.50%)
Mar 06, 2017 18.36 18.83 18.36 18.83 1,522 +0.23(+1.24%)
Mar 01, 2017 18.60 18.60 18.60 0 -0.07(-0.37%)
Feb 28, 2017 18.52 18.67 18.44 18.67 2,869 +0.11(+0.59%)
Feb 27, 2017 18.54 18.56 18.54 18.56 1,000 +0.21(+1.14%)
Feb 23, 2017 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 22, 2017 18.35 18.35 18.35 18.35 100 +0.09(+0.49%)
Feb 21, 2017 18.26 18.26 18.26 18.26 100 -0.01(-0.05%)
Feb 16, 2017 18.27 18.27 18.27 0 -0.17(-0.90%)
Feb 15, 2017 18.49 18.49 18.44 18.44 232 +0.07(+0.35%)
Feb 08, 2017 18.37 18.37 18.37 0 -0.01(-0.04%)
Feb 07, 2017 18.27 18.38 18.26 18.38 890 +0.16(+0.86%)
Feb 06, 2017 18.30 18.30 18.22 18.22 1,600 -0.08(-0.44%)
Feb 01, 2017 18.30 18.30 18.30 0 -0.02(-0.10%)
Jan 31, 2017 18.32 18.32 18.32 18.32 600 -0.04(-0.23%)
Jan 27, 2017 18.36 18.36 18.36 0 +0.06(+0.33%)
Jan 26, 2017 18.31 18.36 18.21 18.30 8,097 +0.00(+0.00%)
Jan 25, 2017 18.21 18.30 18.21 18.30 2,279 +0.02(+0.11%)
Jan 24, 2017 18.21 18.28 18.21 18.28 440 +0.07(+0.38%)
Jan 20, 2017 18.21 18.21 18.21 0 -0.27(-1.46%)
Jan 18, 2017 18.48 18.48 18.48 0 -0.25(-1.33%)
Jan 17, 2017 18.41 18.73 18.41 18.73 302 +0.43(+2.35%)
Jan 13, 2017 18.30 18.30 18.30 0 +0.11(+0.62%)
Jan 12, 2017 18.17 18.29 18.16 18.19 2,360 -0.11(-0.62%)
Jan 04, 2017 18.30 18.30 18.30 0 +0.04(+0.22%)
Dec 30, 2016 18.26 18.26 18.26 0 -0.04(-0.19%)
Dec 29, 2016 18.26 18.34 18.20 18.30 600 +0.15(+0.80%)
Dec 27, 2016 18.15 18.15 18.15 0 -0.35(-1.87%)
Dec 23, 2016 18.50 18.50 18.50 0 +0.31(+1.68%)
Dec 22, 2016 18.19 18.19 18.19 18.19 100 -0.14(-0.78%)
Dec 21, 2016 18.17 18.33 18.17 18.33 300 +0.02(+0.13%)
Dec 19, 2016 18.31 1 +0.17(+0.94%)
Dec 15, 2016 18.14 1 -0.20(-1.09%)
Dec 09, 2016 18.34 18.34 18.34 0 +0.20(+1.07%)
Dec 07, 2016 18.14 24 +0.13(+0.75%)
Dec 06, 2016 18.20 18.20 18.01 18.01 300 -0.25(-1.36%)
Dec 01, 2016 18.26 18.26 18.26 0 +0.25(+1.37%)
Nov 28, 2016 18.01 18.01 18.01 0 -0.04(-0.19%)
Nov 22, 2016 18.05 18.05 18.05 0 -0.04(-0.20%)
Nov 18, 2016 18.08 18.08 18.08 0 +0.02(+0.13%)
Nov 17, 2016 18.06 18.06 18.06 18.06 150 -0.20(-1.11%)
Nov 16, 2016 18.26 18.26 18.26 18.26 501 +0.30(+1.67%)
Nov 15, 2016 17.96 18.05 17.96 17.96 8,250 -0.01(-0.06%)
Nov 14, 2016 18.05 18.06 17.97 17.97 3,350 -0.08(-0.44%)
Nov 11, 2016 18.06 18.06 18.05 18.05 1,239 -0.04(-0.21%)
Nov 10, 2016 18.06 18.09 18.03 18.09 1,122 -0.13(-0.73%)
Nov 08, 2016 18.22 18.22 18.22 0 +0.18(+1.00%)
Nov 04, 2016 18.04 18.04 18.04 0 -0.33(-1.78%)
Nov 01, 2016 18.37 18.37 18.37 0 +0.31(+1.70%)
Oct 31, 2016 18.07 18.07 18.06 18.06 200 +0.01(+0.06%)
Oct 28, 2016 18.38 18.38 18.05 18.05 1,355 -0.33(-1.80%)
Oct 27, 2016 18.15 18.38 18.15 18.38 800 +0.32(+1.79%)
Oct 26, 2016 18.35 18.35 18.03 18.06 1,770 -0.09(-0.48%)
Oct 25, 2016 18.09 18.26 18.09 18.14 6,900 +0.14(+0.81%)
Oct 24, 2016 18.00 18.00 18.00 18.00 200 -0.00(-0.00%)
Oct 21, 2016 18.04 18.05 18.00 18.00 2,548 -0.08(-0.44%)
Oct 20, 2016 18.05 18.08 18.05 18.08 1,000 +0.05(+0.25%)
Oct 19, 2016 18.03 18.03 18.03 18.03 300 -0.07(-0.37%)
Oct 18, 2016 18.00 18.10 18.00 18.10 13,487 +0.08(+0.44%)
Oct 17, 2016 18.04 18.04 18.02 18.02 206 -0.03(-0.16%)
Oct 14, 2016 17.99 18.09 17.99 18.05 1,400 +0.08(+0.45%)
Oct 13, 2016 17.97 17.97 17.97 17.97 6,900 -0.05(-0.26%)
Oct 11, 2016 18.06 18.02 18.02 18.02 15,200 -0.04(-0.24%)
Oct 10, 2016 18.05 18.06 18.05 18.06 9,150 +0.01(+0.06%)
Oct 07, 2016 18.06 18.06 18.05 18.05 2,650 -0.14(-0.77%)
Oct 04, 2016 18.17 18.19 18.19 18.19 500 +0.02(+0.11%)
Oct 03, 2016 18.17 18.17 18.17 18.17 539 +0.11(+0.61%)
Sep 30, 2016 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Sep 29, 2016 18.06 18.06 18.06 18.06 1,700 +0.01(+0.06%)
Sep 28, 2016 18.08 18.10 18.05 18.05 2,002 -0.19(-1.04%)
Sep 27, 2016 18.37 18.37 18.09 18.24 4,084 +0.21(+1.16%)
Sep 26, 2016 18.27 18.28 18.03 18.03 1,827 -0.14(-0.77%)
Sep 23, 2016 18.09 18.33 18.07 18.17 3,829 +0.08(+0.44%)
Sep 22, 2016 18.05 18.17 18.04 18.09 7,228 +0.04(+0.22%)
Sep 21, 2016 18.07 18.07 18.05 18.05 1,102 +0.06(+0.33%)
Sep 20, 2016 18.07 18.07 17.97 17.99 1,106 +0.01(+0.06%)
Sep 16, 2016 17.95 17.98 17.98 17.98 700 -0.02(-0.11%)
Sep 15, 2016 18.00 18.05 18.00 18.00 405 -0.02(-0.11%)
Sep 14, 2016 17.91 18.02 17.91 18.02 203 +0.02(+0.11%)
Sep 13, 2016 17.93 18.00 17.88 18.00 8,203 +0.01(+0.06%)
Sep 12, 2016 17.98 17.99 17.98 17.99 1,200 +0.01(+0.04%)
Sep 09, 2016 18.00 18.06 17.95 17.98 4,415 -0.03(-0.16%)
Sep 08, 2016 18.11 18.13 18.01 18.01 1,400 +0.00(+0.00%)
Sep 07, 2016 18.02 18.02 18.01 18.01 1,918 +0.00(+0.00%)
Sep 06, 2016 18.09 18.32 18.01 18.01 3,288 -0.15(-0.83%)
Sep 02, 2016 17.98 18.16 18.16 18.16 600 +0.12(+0.67%)
Sep 01, 2016 18.19 18.19 17.93 18.04 805 +0.09(+0.50%)
Aug 31, 2016 17.95 17.95 17.95 17.95 200 +0.07(+0.39%)
Aug 25, 2016 17.88 17.88 17.88 17.88 100 +0.00(+0.02%)
Aug 24, 2016 17.88 17.88 17.87 17.88 5,000 +0.01(+0.04%)
Aug 23, 2016 17.87 17.87 17.87 17.87 2,002 -0.08(-0.45%)
Aug 22, 2016 17.83 17.97 17.83 17.95 411 +0.07(+0.37%)
Aug 18, 2016 17.89 17.88 17.88 17.88 900 +0.06(+0.36%)
Aug 17, 2016 17.85 17.96 17.82 17.82 1,052 +0.01(+0.06%)
Aug 16, 2016 17.77 17.91 17.77 17.81 1,652 -0.07(-0.38%)
Aug 15, 2016 17.95 17.95 17.84 17.88 1,323 -0.07(-0.40%)
Aug 12, 2016 17.85 17.95 17.85 17.95 405 +0.09(+0.50%)
Aug 11, 2016 17.88 17.88 17.85 17.86 1,050 +0.04(+0.22%)
Aug 10, 2016 17.82 17.82 17.82 17.82 903 -0.11(-0.61%)
Aug 09, 2016 17.93 17.93 17.93 17.93 200 +0.08(+0.45%)
Aug 04, 2016 17.82 17.85 17.85 17.85 1,100 -0.07(-0.39%)
Aug 03, 2016 17.83 17.93 17.83 17.92 402 +0.00(+0.00%)
Aug 02, 2016 17.83 17.96 17.76 17.92 3,104 +0.03(+0.17%)
Aug 01, 2016 17.78 17.91 17.78 17.89 406 +0.07(+0.39%)
Jul 29, 2016 17.78 17.91 17.78 17.82 604 -0.09(-0.50%)
Jul 28, 2016 17.79 17.94 17.79 17.91 1,016 -0.02(-0.11%)
Jul 27, 2016 17.78 17.93 17.78 17.93 2,200 +0.19(+1.07%)
Jul 26, 2016 17.76 17.76 17.74 17.74 3,095 -0.26(-1.44%)
Jul 25, 2016 18.00 18.00 18.00 18.00 125 +0.20(+1.12%)
Jul 22, 2016 17.80 17.80 17.80 17.80 444 +0.00(+0.00%)
Jul 21, 2016 17.68 17.80 17.65 17.80 5,901 +0.12(+0.68%)
Jul 20, 2016 17.76 17.81 17.58 17.68 21,528 -0.17(-0.95%)
Jul 19, 2016 17.95 17.95 17.74 17.85 2,319 +0.11(+0.62%)
Jul 18, 2016 17.95 17.95 17.74 17.74 2,211 -0.17(-0.93%)
Jul 15, 2016 17.86 17.97 17.86 17.91 1,802 +0.16(+0.88%)
Jul 14, 2016 17.78 17.80 17.75 17.75 1,001 -0.02(-0.11%)
Jul 12, 2016 17.72 17.96 17.72 17.77 2 +0.03(+0.17%)
Jul 11, 2016 17.70 17.75 17.67 17.74 10,898 -0.02(-0.11%)
Jul 08, 2016 17.76 17.76 17.76 17.76 400 +0.11(+0.62%)
Jul 07, 2016 17.80 17.80 17.58 17.65 5,806 -0.07(-0.40%)
Jul 06, 2016 17.62 17.75 17.61 17.72 1,834 +0.12(+0.67%)
Jul 05, 2016 17.78 17.94 17.55 17.60 15,765 -0.25(-1.39%)
Jun 28, 2016 17.95 17.85 17.85 17.85 3,200 -0.14(-0.78%)
Jun 27, 2016 17.89 17.99 17.78 17.99 2,671 +0.09(+0.50%)
Jun 23, 2016 18.00 18.00 17.78 17.90 86 +0.05(+0.28%)
Jun 22, 2016 17.82 17.98 17.79 17.85 17,645 -0.05(-0.28%)
Jun 20, 2016 17.95 17.90 17.90 17.90 8,500 +0.03(+0.17%)
Jun 17, 2016 18.02 18.02 17.82 17.87 3,100 -0.15(-0.83%)
Jun 16, 2016 17.85 18.04 17.85 18.02 4,503 +0.22(+1.24%)
Jun 15, 2016 17.80 18.04 17.78 17.80 18,403 +0.04(+0.23%)
Jun 14, 2016 17.84 18.03 17.76 17.76 41,348 -0.11(-0.62%)
Jun 13, 2016 17.78 18.06 17.78 17.87 18,071 -0.05(-0.28%)
Jun 09, 2016 17.85 17.95 17.81 17.92 45 -0.05(-0.28%)
Jun 07, 2016 17.80 17.97 17.97 17.97 1,800 +0.17(+0.96%)
Jun 03, 2016 17.80 17.92 17.80 17.80 4 -0.05(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.