Skip to main content

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

22.43 +0.16 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.82 21.83 21.82 21.83 2,211 +0.08(+0.37%)
Jun 29, 2023 21.83 21.83 21.75 21.75 1,429 +0.00(+0.00%)
Jun 28, 2023 21.83 21.83 21.75 21.75 1,920 -0.10(-0.46%)
Jun 27, 2023 21.98 21.98 21.85 21.85 777 -0.13(-0.59%)
Jun 23, 2023 21.98 9 +0.11(+0.50%)
Jun 22, 2023 21.75 21.98 21.75 21.87 1,339 +0.07(+0.32%)
Jun 21, 2023 21.81 21.82 21.80 21.80 3,700 -0.10(-0.46%)
Jun 20, 2023 21.91 21.91 21.86 21.90 3,710 +0.00(+0.00%)
Jun 16, 2023 21.84 21.90 21.84 21.90 3,225 +0.04(+0.18%)
Jun 15, 2023 21.86 21.86 21.86 21.86 102 +0.06(+0.28%)
Jun 14, 2023 21.75 21.80 21.75 21.80 1,224 +0.00(+0.00%)
Jun 13, 2023 21.78 21.78 21.78 21.80 1,221 +0.00(+0.00%)
Jun 12, 2023 21.71 21.85 21.71 21.80 2,960 -0.12(-0.53%)
Jun 07, 2023 21.92 5 +0.27(+1.23%)
Jun 06, 2023 21.55 21.65 21.55 21.65 2,943 +0.05(+0.23%)
Jun 05, 2023 21.60 21.63 21.57 21.60 6,060 -0.01(-0.05%)
Jun 02, 2023 21.62 21.62 21.61 21.61 400 -0.23(-1.05%)
Jun 01, 2023 21.85 21.85 21.82 21.84 3,500 -0.01(-0.05%)
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%)
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.