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 )

22.27 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2009 10.20 10.20 10.20 10.20 1,700 +0.05(+0.49%)
May 28, 2009 10.20 10.20 10.15 10.15 700 -0.05(-0.49%)
May 22, 2009 10.20 10.20 10.20 10.20 0 +0.20(+2.00%)
May 21, 2009 9.670 10.49 9.670 10.00 2,700 -0.59(-5.57%)
May 19, 2009 10.59 10.59 10.59 10.59 100 -0.10(-0.94%)
May 18, 2009 9.980 10.69 9.980 10.69 800 +0.93(+9.53%)
May 13, 2009 9.760 9.760 9.760 9.760 300 +0.00(+0.00%)
May 07, 2009 9.760 9.760 9.760 9.760 0 +0.31(+3.28%)
May 06, 2009 9.450 9.450 9.450 9.450 100 +0.10(+1.07%)
May 05, 2009 9.660 9.720 9.350 9.350 3,000 -0.35(-3.61%)
May 04, 2009 9.700 9.700 9.700 9.700 2,400 -0.07(-0.72%)
May 01, 2009 10.31 10.31 7.950 9.770 8,585 -0.44(-4.31%)
Apr 28, 2009 10.21 10.21 10.21 10.21 0 -0.64(-5.90%)
Apr 27, 2009 10.80 10.85 10.00 10.85 3,300 +0.35(+3.33%)
Apr 24, 2009 9.700 11.43 9.700 10.50 4,200 +0.80(+8.25%)
Apr 23, 2009 9.660 9.700 9.660 9.700 1,100 +0.05(+0.52%)
Apr 22, 2009 9.150 9.650 9.150 9.650 1,280 +0.69(+7.68%)
Apr 21, 2009 9.250 9.250 7.949 8.962 800 -0.79(-8.06%)
Apr 20, 2009 10.20 10.20 9.570 9.748 2,600 -0.35(-3.49%)
Apr 17, 2009 10.95 10.95 9.580 10.10 3,500 -0.75(-6.91%)
Apr 16, 2009 10.85 10.85 10.85 10.85 100 +0.10(+0.93%)
Apr 15, 2009 11.35 11.35 10.75 10.75 1,600 -0.35(-3.15%)
Apr 14, 2009 10.50 11.10 10.50 11.10 600 +0.70(+6.73%)
Apr 09, 2009 10.40 10.40 10.40 10.40 1,000 -0.11(-1.05%)
Apr 08, 2009 10.05 10.51 10.05 10.51 1,500 +0.56(+5.63%)
Apr 06, 2009 9.550 9.950 9.950 9.950 500 +0.45(+4.74%)
Apr 02, 2009 9.350 9.500 9.500 9.500 3,800 +0.05(+0.54%)
Mar 31, 2009 9.550 9.449 9.449 9.449 2,700 -0.10(-1.06%)
Mar 30, 2009 9.550 9.550 9.550 9.550 100 -0.20(-2.05%)
Mar 26, 2009 9.550 9.750 9.550 9.750 600 +0.30(+3.17%)
Mar 25, 2009 9.350 9.500 9.350 9.450 1,000 +0.20(+2.16%)
Mar 24, 2009 9.250 9.250 9.250 9.250 200 -0.10(-1.05%)
Mar 23, 2009 9.860 9.860 9.348 9.348 1,900 -0.41(-4.22%)
Mar 20, 2009 9.900 9.900 9.760 9.760 1,100 -0.24(-2.40%)
Mar 19, 2009 10.00 10.00 10.00 10.00 200 +0.10(+1.01%)
Mar 16, 2009 10.10 9.900 9.900 9.900 2,100 -0.10(-1.00%)
Mar 13, 2009 9.350 10.00 9.350 10.00 0 +0.90(+9.89%)
Mar 12, 2009 8.950 9.250 8.950 9.100 3,200 +0.05(+0.55%)
Mar 11, 2009 6.570 9.370 6.570 9.050 38,400 +2.55(+39.23%)
Mar 10, 2009 5.920 6.500 5.800 6.500 2,200 +0.48(+7.97%)
Mar 09, 2009 6.700 6.700 6.000 6.020 3,100 -0.60(-9.06%)
Mar 06, 2009 6.650 6.650 6.610 6.620 0 -0.13(-1.93%)
Mar 05, 2009 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 04, 2009 6.900 6.900 6.750 6.750 2,040 +0.35(+5.47%)
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.