Quantcast

Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates, Series 2006-3 Historical Stock Prices

GJT 
$20.47
*  
0.23
1.11%
Get GJT Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading GJT now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GJT Pre-Market
 
 
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-APR-2019 TO 16-JUL-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.
16:00 N/A 20.47 20.32 20.47 1,100
07/16/2019 20.32 20.47 20.32 20.47 1,100
07/15/2019 20.7 20.7 20.7 20.7 00
07/12/2019 20.7 20.7 20.7 20.7 00
07/11/2019 20.7 20.7 20.7 20.7 00
07/10/2019 20.7 20.7 20.7 20.7 118
07/09/2019 20.32 20.449 20.32 20.32 1,900
07/08/2019 20.9031 20.9031 20.59 20.5981 2,364
07/05/2019 20.59 20.59 20.59 20.59 244
07/03/2019 20.5 20.5 20.5 20.5 00
07/02/2019 20.5 20.5 20.5 20.5 00
07/01/2019 20.5 20.5 20.5 20.5 00
06/28/2019 20.5 20.5 20.5 20.5 00
06/27/2019 20.5 20.5 20.5 20.5 00
06/26/2019 20.5 20.5 20.5 20.5 688
06/25/2019 20.6 20.6 20.47 20.5015 765
06/24/2019 20.5 20.5 20.5 20.5 00
06/21/2019 20.4 20.5 20.39 20.5 5,328
06/20/2019 20.52 20.53 20.5 20.501 1,600
06/19/2019 20.8035 20.8035 20.8035 20.8035 250
06/18/2019 20.55 20.55 20.55 20.55 00
06/17/2019 20.55 20.55 20.55 20.55 00
06/14/2019 20.55 20.55 20.55 20.55 00
06/13/2019 20.55 20.55 20.55 20.55 00
06/12/2019 20.5027 20.55 20.5027 20.55 1,350
06/11/2019 20.67 20.67 20.5 20.5 975
06/10/2019 20.76 20.76 20.75 20.75 550
06/07/2019 20.42 20.95 20.42 20.95 900
06/06/2019 20.4001 20.4001 20.4001 20.4001 00
06/05/2019 20.35 20.4001 20.35 20.4001 1,101
06/04/2019 20.4 20.4 20.4 20.4 00
06/03/2019 20.45 20.45 20.4 20.4 1,325
05/31/2019 20.42 20.42 20.42 20.42 00
05/30/2019 20.42 20.42 20.42 20.42 00
05/29/2019 20.42 20.42 20.42 20.42 00
05/28/2019 20.33 20.42 20.32 20.42 2,896
05/24/2019 20.34 20.34 20.34 20.34 00
05/23/2019 20.34 20.34 20.34 20.34 00
05/22/2019 20.34 20.34 20.34 20.34 100
05/21/2019 20.43 20.43 20.43 20.43 00
05/20/2019 20.43 20.43 20.43 20.43 00
05/17/2019 20.44 20.44 20.43 20.43 1,030
05/16/2019 20.42 20.42 20.392 20.392 3,876
05/15/2019 20.45 20.45 20.45 20.45 00
05/14/2019 20.45 20.45 20.45 20.45 00
05/13/2019 20.45 20.45 20.45 20.45 00
05/10/2019 20.45 20.45 20.45 20.45 00
05/09/2019 20.45 20.45 20.45 20.45 00
05/08/2019 20.45 20.45 20.45 20.45 00
05/07/2019 20.45 20.45 20.45 20.45 00
05/06/2019 20.45 20.45 20.45 20.45 00
05/03/2019 20.45 20.45 20.45 20.45 00
05/02/2019 20.45 20.45 20.45 20.45 00
05/01/2019 20.45 20.45 20.45 20.45 00
04/30/2019 20.4 20.55 20.4 20.45 8,504
04/29/2019 20.3 20.3 20.3 20.3 700
04/26/2019 20.2869 20.2869 20.2869 20.2869 00
04/25/2019 20.2869 20.2869 20.2869 20.2869 00
04/24/2019 20.2869 20.2869 20.2869 20.2869 00
04/23/2019 20.2869 20.2869 20.2869 20.2869 00
04/22/2019 20.2869 20.2869 20.2869 20.2869 246
04/18/2019 20.2 20.27 20.2 20.27 1,110
04/17/2019 20.3336 20.3336 20.3336 20.3336 00
04/16/2019 20.3427 20.3427 20.3336 20.3336 1,132
*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