Quantcast

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

GJS 
$20.88
*  
0.07
0.34%
Get GJS Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading GJS now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GJS After Hours
 
 
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 19-AUG-2018 TO 19-NOV-2018

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.
16:00 N/A 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
10/15/2018 21.17 21.17 21.17 21.17 00
10/12/2018 21.17 21.17 21.17 21.17 890
10/11/2018 21.01 21.0814 21.01 21.0814 1,000
10/10/2018 21.1383 21.1383 21.01 21.01 2,275
10/09/2018 21.1 21.2615 21.1 21.2021 3,490
10/08/2018 21.25 21.25 21.06 21.06 10,615
10/05/2018 21.29 21.29 21.25 21.25 830
10/04/2018 21.4252 21.4252 21.4252 21.4252 00
10/03/2018 21.4 21.4252 21.4 21.4252 5,264
10/02/2018 21.5 21.5 21.4 21.4 2,928
10/01/2018 21.612 21.8 21.6 21.8 520
09/28/2018 21.98 21.98 21.98 21.98 100
09/27/2018 21.55 21.88 21.55 21.88 966
09/26/2018 21.9 21.98 21.5994 21.95 2,655
09/25/2018 21.9 21.9 21.9 21.9 100
09/24/2018 21.378 21.775 21.35 21.77 2,502
09/21/2018 21.37 21.67 21.32 21.67 2,208
09/20/2018 21.545 21.72 21.43 21.72 1,000
09/19/2018 21.74 21.74 21.74 21.74 100
09/18/2018 21.74 24.89 21.15 21.73 35,784
09/17/2018 21.48 21.48 21.48 21.48 00
09/14/2018 21.39 21.48 21.39 21.48 1,100
09/13/2018 21.39 21.39 21.39 21.39 100
09/12/2018 21.36 21.36 21.36 21.36 00
09/11/2018 21.36 21.36 21.36 21.36 00
09/10/2018 21.36 21.36 21.36 21.36 00
09/07/2018 21.35 21.36 21.35 21.36 250
09/06/2018 21.0895 21.0895 21.08 21.08 800
09/05/2018 21.18 21.18 21.18 21.18 00
09/04/2018 21.17 21.18 21.1699 21.18 2,400
08/31/2018 21.11 21.11 21.11 21.11 00
08/30/2018 21.11 21.11 21.11 21.11 00
08/29/2018 21.11 21.11 21.11 21.11 00
08/28/2018 21.39 21.39 21.11 21.11 2,150
08/27/2018 21.39 21.39 21.39 21.39 100
08/24/2018 21.389 21.389 21.389 21.389 1,000
08/23/2018 21.33 21.33 21.33 21.33 300
08/22/2018 21.3478 21.38 21.33 21.35 2,300
08/21/2018 21.15 21.1657 21.15 21.1604 1,500
08/20/2018 21.285 21.285 21.285 21.285 00
*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