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 )

22.70 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2023 21.70 21.85 21.62 21.85 11,902 +0.30(+1.39%)
May 26, 2023 21.55 0 -0.01(-0.05%)
May 24, 2023 21.56 5 -0.09(-0.42%)
May 23, 2023 21.67 21.67 21.65 21.65 2,084 -0.05(-0.23%)
May 22, 2023 21.49 21.76 21.49 21.70 9,301 +0.20(+0.93%)
May 19, 2023 21.31 21.55 21.30 21.50 13,605 +0.20(+0.94%)
May 18, 2023 21.25 21.32 21.23 21.30 6,949 +0.05(+0.24%)
May 17, 2023 21.06 21.30 21.06 21.25 6,303 +0.22(+1.06%)
May 16, 2023 21.05 21.12 20.98 21.03 2,112 -0.55(-2.56%)
May 15, 2023 21.58 21.58 21.58 21.58 121 +0.03(+0.14%)
May 12, 2023 21.54 21.98 21.50 21.55 3,981 +0.10(+0.47%)
May 11, 2023 21.45 21.54 21.43 21.45 4,406 +0.01(+0.05%)
May 10, 2023 21.40 21.45 21.35 21.44 3,761 -0.01(-0.05%)
May 09, 2023 21.45 21.45 21.45 21.45 505 -0.05(-0.23%)
May 08, 2023 21.50 21.50 21.50 21.50 215 -0.07(-0.32%)
May 05, 2023 21.40 21.57 21.40 21.57 737 +0.27(+1.27%)
May 04, 2023 21.40 21.40 21.30 21.30 1,313 -0.14(-0.65%)
May 02, 2023 21.44 89 +0.04(+0.19%)
Apr 28, 2023 21.40 0 +0.16(+0.75%)
Apr 26, 2023 21.24 1 -0.02(-0.11%)
Apr 25, 2023 21.26 21.33 21.26 21.26 2,124 +0.06(+0.30%)
Apr 24, 2023 21.04 21.36 20.67 21.20 67,314 -0.20(-0.93%)
Apr 21, 2023 21.40 21.40 21.40 21.40 1,438 +0.00(+0.00%)
Apr 20, 2023 21.34 21.40 21.34 21.40 2,700 +0.09(+0.42%)
Apr 19, 2023 21.28 21.34 21.25 21.31 3,170 -0.04(-0.19%)
Apr 18, 2023 21.35 21.35 21.35 21.35 1,587 -0.06(-0.28%)
Apr 17, 2023 21.42 21.42 21.41 21.41 201 -0.03(-0.14%)
Apr 14, 2023 21.35 21.44 21.34 21.44 1,955 +0.20(+0.94%)
Apr 13, 2023 21.24 21.24 21.24 21.24 696 -0.25(-1.14%)
Apr 12, 2023 21.51 21.51 21.48 21.48 597 +0.04(+0.21%)
Apr 11, 2023 21.40 21.44 21.32 21.44 5,650 +0.00(+0.00%)
Apr 10, 2023 21.43 21.44 21.43 21.44 300 +0.02(+0.09%)
Apr 06, 2023 21.42 21.42 21.42 21.42 125 +0.02(+0.09%)
Mar 31, 2023 21.40 23 +0.10(+0.47%)
Mar 28, 2023 21.30 0 +0.27(+1.28%)
Mar 23, 2023 21.03 0 -0.21(-0.99%)
Mar 22, 2023 21.43 21.43 21.24 21.24 1,000 -0.17(-0.79%)
Mar 21, 2023 21.62 21.62 21.38 21.41 823 -0.11(-0.51%)
Mar 20, 2023 21.14 21.80 21.14 21.52 5,501 +0.32(+1.51%)
Mar 17, 2023 21.20 21.20 21.20 21.20 4,100 -0.12(-0.56%)
Mar 16, 2023 21.42 21.42 21.04 21.32 5,552 -0.21(-1.00%)
Mar 15, 2023 21.65 21.65 21.54 21.54 213 -0.11(-0.53%)
Mar 14, 2023 21.65 21.65 21.65 21.65 200 +0.10(+0.46%)
Mar 13, 2023 21.46 21.61 21.42 21.55 2,475 -0.12(-0.58%)
Mar 09, 2023 21.68 0 +0.05(+0.21%)
Mar 08, 2023 21.74 21.75 21.53 21.63 1,105 +0.13(+0.60%)
Mar 07, 2023 21.73 21.73 21.50 21.50 1,000 -0.13(-0.60%)
Mar 06, 2023 21.52 21.70 21.52 21.63 1,905 -0.14(-0.64%)
Mar 03, 2023 21.77 21.78 21.77 21.77 646 +0.11(+0.51%)
Mar 02, 2023 21.78 21.81 21.52 21.66 4,303 -0.04(-0.18%)
Mar 01, 2023 21.84 21.90 21.25 21.70 5,866 -0.08(-0.37%)
Feb 28, 2023 22.00 22.00 21.46 21.78 6,000 -0.02(-0.09%)
Feb 27, 2023 21.80 21.80 21.80 21.80 200 -0.18(-0.82%)
Feb 24, 2023 21.69 22.75 21.61 21.98 5,219 +0.19(+0.87%)
Feb 23, 2023 21.70 22.14 21.67 21.79 9,670 +0.16(+0.74%)
Feb 21, 2023 21.63 0 -0.07(-0.32%)
Feb 17, 2023 21.47 21.70 21.38 21.70 3,900 +0.05(+0.23%)
Feb 16, 2023 21.40 21.65 21.40 21.65 3,058 +0.09(+0.42%)
Feb 15, 2023 21.56 21.76 21.54 21.56 5,951 +0.00(+0.00%)
Feb 14, 2023 21.54 21.56 21.42 21.56 4,142 +0.03(+0.14%)
Feb 13, 2023 21.51 21.54 21.39 21.53 2,433 +0.01(+0.05%)
Feb 10, 2023 21.38 21.53 21.37 21.52 1,923 +0.13(+0.61%)
Feb 09, 2023 21.25 21.40 21.20 21.39 7,511 +0.17(+0.80%)
Feb 08, 2023 21.22 21.23 21.22 21.22 401 -0.30(-1.39%)
Feb 02, 2023 21.52 6 +0.15(+0.71%)
Feb 01, 2023 21.07 21.37 21.07 21.37 1,215 +0.15(+0.70%)
Jan 31, 2023 21.16 21.32 21.07 21.22 4,725 +0.05(+0.24%)
Jan 26, 2023 21.17 113 +0.03(+0.14%)
Jan 25, 2023 21.15 21.24 21.00 21.14 9,519 +0.03(+0.15%)
Jan 24, 2023 21.22 21.24 21.11 21.11 6,770 +0.05(+0.23%)
Jan 23, 2023 21.06 21.06 21.06 21.06 750 -0.04(-0.19%)
Jan 20, 2023 21.05 21.20 21.05 21.10 2,410 +0.02(+0.09%)
Jan 19, 2023 21.08 21.08 21.08 21.08 101 -0.01(-0.05%)
Jan 18, 2023 21.09 21.09 21.08 21.09 1,226 -0.04(-0.19%)
Jan 17, 2023 21.13 21.13 21.13 21.13 103 +0.18(+0.86%)
Jan 13, 2023 20.98 21.20 20.95 20.95 1,884 -0.11(-0.52%)
Jan 11, 2023 21.06 0 -0.08(-0.38%)
Jan 10, 2023 21.14 21.14 21.14 21.14 102 +0.00(+0.00%)
Jan 06, 2023 21.14 0 +0.03(+0.14%)
Jan 05, 2023 21.18 21.18 21.06 21.11 398 +0.01(+0.05%)
Jan 04, 2023 21.10 21.10 21.10 21.10 500 +0.05(+0.24%)
Jan 03, 2023 21.00 21.05 20.73 21.05 5,067 +0.06(+0.29%)
Dec 30, 2022 20.99 20.99 20.99 20.99 240 +0.01(+0.05%)
Dec 29, 2022 20.98 20.98 20.98 20.98 200 +0.06(+0.29%)
Dec 28, 2022 20.92 20.92 20.86 20.92 2,867 -0.08(-0.38%)
Dec 27, 2022 21.00 21.03 21.00 21.00 532 +0.02(+0.10%)
Dec 22, 2022 20.98 1 -0.02(-0.10%)
Dec 21, 2022 21.24 21.24 20.65 21.00 7,900 -0.21(-0.99%)
Dec 19, 2022 21.21 0 -0.03(-0.14%)
Dec 15, 2022 21.24 1 +0.14(+0.66%)
Dec 14, 2022 21.10 21.10 21.10 21.10 1,000 -0.12(-0.57%)
Dec 13, 2022 21.22 21.22 21.22 21.22 300 +0.08(+0.38%)
Dec 08, 2022 21.14 0 +0.09(+0.43%)
Dec 01, 2022 21.05 15 -0.08(-0.38%)
Nov 30, 2022 21.13 21.13 21.13 21.13 119 +0.06(+0.31%)
Nov 28, 2022 21.07 49 +0.05(+0.24%)
Nov 25, 2022 21.02 21.02 20.99 21.02 1,600 -0.04(-0.17%)
Nov 22, 2022 21.05 0 +0.05(+0.24%)
Nov 21, 2022 20.93 21.00 20.88 21.00 1,103 +0.00(+0.00%)
Nov 18, 2022 20.88 21.05 20.86 21.00 1,200 +0.09(+0.42%)
Nov 17, 2022 20.88 20.91 20.86 20.91 901 -0.11(-0.55%)
Nov 11, 2022 21.03 11 +0.04(+0.17%)
Nov 10, 2022 21.00 21.04 20.93 20.99 4,120 -0.06(-0.31%)
Nov 09, 2022 21.10 21.10 20.93 21.05 2,470 -0.05(-0.21%)
Nov 08, 2022 21.10 21.10 21.10 21.10 162 +0.01(+0.05%)
Nov 07, 2022 21.15 21.15 21.02 21.09 4,080 -0.01(-0.05%)
Nov 04, 2022 21.10 21.10 21.02 21.10 1,500 -0.13(-0.61%)
Nov 01, 2022 21.23 0 +0.01(+0.05%)
Oct 28, 2022 21.22 34 +0.02(+0.09%)
Oct 27, 2022 20.92 21.20 20.91 21.20 7,437 +0.00(+0.00%)
Oct 26, 2022 21.02 21.28 21.02 21.20 2,300 +0.15(+0.71%)
Oct 25, 2022 21.05 21.07 21.00 21.05 1,800 +0.09(+0.43%)
Oct 21, 2022 20.96 62 -0.04(-0.19%)
Oct 20, 2022 21.05 21.06 20.87 21.00 15,717 -0.10(-0.47%)
Oct 19, 2022 21.06 21.10 21.01 21.10 10,764 -0.00(-0.01%)
Oct 18, 2022 21.20 21.50 21.10 21.10 2,698 -0.06(-0.28%)
Oct 17, 2022 21.16 21.16 21.16 21.16 101 +0.15(+0.71%)
Oct 14, 2022 21.02 21.02 21.01 21.01 564 -0.09(-0.42%)
Oct 12, 2022 21.10 0 +0.10(+0.47%)
Oct 11, 2022 21.04 21.04 21.00 21.00 3,138 -0.04(-0.19%)
Oct 06, 2022 21.04 0 -0.12(-0.57%)
Sep 28, 2022 21.16 29 -0.11(-0.50%)
Sep 27, 2022 21.23 21.36 21.20 21.27 5,860 -0.08(-0.39%)
Sep 26, 2022 21.35 21.41 21.35 21.35 3,814 +0.00(+0.00%)
Sep 23, 2022 21.28 21.35 21.25 21.35 1,600 +0.00(+0.00%)
Sep 21, 2022 21.35 0 +0.02(+0.09%)
Sep 20, 2022 21.42 21.42 21.33 21.33 2,428 -0.19(-0.88%)
Sep 19, 2022 21.45 21.52 21.42 21.52 2,010 +0.00(+0.00%)
Sep 16, 2022 21.52 21.52 21.52 21.52 971 +0.20(+0.94%)
Sep 15, 2022 21.52 21.52 21.32 21.32 301 -0.15(-0.70%)
Sep 13, 2022 21.47 0 -0.05(-0.21%)
Sep 12, 2022 21.31 21.52 21.25 21.52 5,000 +0.27(+1.25%)
Sep 09, 2022 21.25 21.25 21.17 21.25 1,972 +0.08(+0.38%)
Sep 02, 2022 21.17 0 -0.04(-0.21%)
Sep 01, 2022 21.21 21.21 21.21 21.21 102 +0.11(+0.55%)
Aug 31, 2022 21.15 21.15 21.09 21.10 13,556 -0.10(-0.47%)
Aug 26, 2022 21.20 0 -0.13(-0.61%)
Aug 25, 2022 21.33 21.33 21.33 21.33 400 +0.28(+1.33%)
Aug 24, 2022 21.33 21.33 21.03 21.05 1,400 -0.28(-1.31%)
Aug 23, 2022 21.30 21.33 21.30 21.33 1,930 +0.20(+0.95%)
Aug 22, 2022 21.33 21.33 21.03 21.13 2,508 -0.20(-0.94%)
Aug 19, 2022 21.33 21.33 21.33 21.33 500 +0.08(+0.38%)
Aug 18, 2022 21.14 21.25 21.14 21.25 1,603 +0.00(+0.00%)
Aug 16, 2022 21.25 0 -0.05(-0.24%)
Aug 15, 2022 21.16 21.30 21.15 21.30 2,602 -0.14(-0.64%)
Aug 08, 2022 21.44 0 +0.27(+1.27%)
Aug 03, 2022 21.17 0 +0.02(+0.09%)
Jul 29, 2022 21.15 12 -0.22(-1.03%)
Jul 28, 2022 21.37 21.38 21.37 21.37 400 +0.29(+1.38%)
Jul 22, 2022 21.08 1 -0.10(-0.47%)
Jul 21, 2022 21.18 21.18 21.18 21.18 100 +0.26(+1.24%)
Jul 19, 2022 20.92 146 -0.27(-1.27%)
Jul 18, 2022 21.19 21.19 21.19 21.19 300 +0.11(+0.52%)
Jul 13, 2022 21.08 1 +0.03(+0.14%)
Jul 12, 2022 21.00 21.05 21.00 21.05 1,700 -0.05(-0.24%)
Jul 11, 2022 20.98 21.10 20.92 21.10 2,803 +0.00(+0.00%)
Jul 07, 2022 21.10 0 +0.03(+0.14%)
Jul 06, 2022 21.05 21.07 21.05 21.07 831 -0.23(-1.08%)
Jun 28, 2022 21.30 3 -0.13(-0.61%)
Jun 24, 2022 21.43 27 +0.00(+0.00%)
Jun 22, 2022 21.43 0 -0.09(-0.42%)
Jun 16, 2022 21.52 15 +0.06(+0.28%)
Jun 15, 2022 21.46 21.46 21.46 21.46 102 +0.26(+1.24%)
Jun 13, 2022 21.20 75 -0.43(-2.00%)
Jun 10, 2022 21.56 21.63 21.56 21.63 798 +0.36(+1.68%)
Jun 09, 2022 21.23 21.27 21.21 21.27 3,600 +0.04(+0.19%)
Jun 08, 2022 21.26 21.33 21.20 21.23 1,482 -0.14(-0.65%)
Jun 07, 2022 21.20 21.40 21.20 21.37 1,264 +0.17(+0.80%)
Jun 06, 2022 21.26 21.34 21.20 21.20 401 +0.00(+0.00%)
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.