Quantcast

Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 Historical Stock Prices

GJS 
$20
*  
0.294
1.49%
Get GJS Alerts
*Delayed - data as of Jan. 17, 2019 10:13 ET  -  Find a broker to begin trading GJS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GJS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:13 N/A 20 19.99 20 1,500
01/16/2019 19.706 19.706 19.706 19.706 00
01/15/2019 19.8 19.8 19.701 19.706 2,700
01/14/2019 19.8733 19.8733 19.8733 19.8733 00
01/11/2019 19.8733 19.8733 19.8733 19.8733 1,000
01/10/2019 19.74 19.74 19.74 19.74 100
01/09/2019 19.69 19.74 19.646 19.74 3,981
01/08/2019 19.64 19.64 19.6393 19.6393 2,680
01/07/2019 19.6 19.6 19.51 19.51 846
01/04/2019 19.51 19.51 19.51 19.51 00
01/03/2019 19.51 19.51 19.51 19.51 00
01/02/2019 19.51 19.51 19.51 19.51 700
12/31/2018 19.75 19.75 19.75 19.75 00
12/28/2018 19.59 19.75 19.59 19.75 222
12/27/2018 19.51 19.51 19.51 19.51 00
12/26/2018 19.591 19.591 19.51 19.51 1,100
12/24/2018 19.55 19.55 19.55 19.55 00
12/21/2018 19.55 19.55 19.55 19.55 236
12/20/2018 19.66 19.73 19.63 19.64 1,200
12/19/2018 19.58 19.6 19.5323 19.5323 3,100
12/18/2018 19.57 19.635 19.57 19.635 400
12/17/2018 19.7 19.85 19.7 19.745 2,138
12/14/2018 19.72 19.72 19.7 19.7 570
12/13/2018 19.93 19.93 19.85 19.85 4,200
12/12/2018 19.95 19.9783 19.95 19.9783 500
12/11/2018 20.1412 20.1412 20.1 20.1 660
12/10/2018 19.81 19.81 19.81 19.81 00
12/07/2018 19.81 19.81 19.81 19.81 00
12/06/2018 20.145 20.145 19.71 19.81 14,620
12/04/2018 20.4 20.4 20.0101 20.1451 1,220
12/03/2018 20.4 20.4 20.4 20.4 100
11/30/2018 20.7 20.8035 19.9625 19.9625 4,850
11/29/2018 21.29 21.29 20.7 20.7 3,020
11/28/2018 21.3 21.3 21.3 21.3 350
11/27/2018 20.9 20.9 20.9 20.9 00
11/26/2018 20.9 20.9 20.9 20.9 00
11/23/2018 20.9 20.9 20.9 20.9 100
11/21/2018 20.88 20.88 20.88 20.88 00
11/20/2018 20.88 20.88 20.88 20.88 100
11/19/2018 20.81 20.81 20.81 20.81 00
11/16/2018 20.85 20.86 20.81 20.81 1,931
11/15/2018 20.9 21 20.9 21 2,302
11/14/2018 21 21.15 21 21 4,000
11/13/2018 20.9 20.9 20.9 20.9 00
11/12/2018 21.08 21.08 20.9 20.9 8,717
11/09/2018 21.13 21.13 21.13 21.13 100
11/08/2018 21.11 21.2159 21.11 21.1941 1,769
11/07/2018 21.11 21.11 21.11 21.11 1,710
11/06/2018 21.0733 21.0733 21.0733 21.0733 00
11/05/2018 21.0733 21.0733 21.0733 21.0733 00
11/02/2018 21.0735 21.0735 21.0733 21.0733 250
11/01/2018 21.05 21.11 21.05 21.0528 4,640
10/31/2018 21.1095 21.1095 21.1095 21.1095 219
10/30/2018 21.05 21.05 21.05 21.05 100
10/29/2018 21.05 21.05 21.05 21.05 00
10/26/2018 21.2044 21.2044 21.05 21.05 600
10/25/2018 21.18 21.18 21.16 21.18 4,291
10/24/2018 21.3 21.5828 21.3 21.3 2,528
10/23/2018 21.32 21.32 21.32 21.32 100
10/22/2018 21.3012 21.3012 21.3012 21.3012 00
10/19/2018 21.01 21.33 20.75 21.3012 8,850
10/18/2018 21.1001 21.1001 21.1001 21.1001 00
10/17/2018 21.1001 21.1001 21.1001 21.1001 00
10/16/2018 21.1001 21.1001 21.1001 21.1001 210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio