Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,054.05 +35.66 (+0.71%) Dow
38,162.50 +259.21 (+0.68%) Nasdaq
15,794.36 +188.87 (+1.21%) Bitcoin USD
59,105.46 +1,883.09 (+3.29%) CMC Crypto 200
1,274.82 +4.07 (+0.32%)
STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 (GJS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.71 | 23.04 | 23.04 | 23.04 | 23.04 | 310 |
| 01 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 200 |
| 30 Apr 2024 | 22.70 | 22.83 | 22.70 | 22.83 | 22.83 | 1,200 |
| 29 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
| 26 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 500 |
| 25 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 24 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 23 Apr 2024 | 22.94 | 22.94 | 22.70 | 22.70 | 22.70 | 3,100 |
| 22 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 Apr 2024 | 23.15 | 23.15 | 22.89 | 22.89 | 22.89 | 1,600 |
| 18 Apr 2024 | 23.17 | 23.17 | 22.94 | 22.94 | 22.94 | 400 |
| 17 Apr 2024 | 22.72 | 23.20 | 22.71 | 23.15 | 23.15 | 1,200 |
| 16 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 400 |
| 15 Apr 2024 | 23.12 | 23.20 | 23.12 | 23.20 | 23.20 | 300 |
| 12 Apr 2024 | 23.69 | 23.69 | 23.09 | 23.11 | 23.11 | 500 |
| 11 Apr 2024 | 23.11 | 23.11 | 23.05 | 23.05 | 23.05 | 400 |
| 11 Apr 2024 | 0.131 Dividend | |||||
| 10 Apr 2024 | 23.17 | 23.17 | 22.82 | 23.17 | 23.04 | 1,200 |
| 09 Apr 2024 | 23.18 | 23.18 | 22.96 | 23.18 | 23.05 | 900 |
| 08 Apr 2024 | 23.13 | 23.18 | 23.12 | 23.12 | 22.99 | 1,000 |
| 05 Apr 2024 | 23.18 | 23.20 | 23.03 | 23.08 | 22.95 | 900 |
| 04 Apr 2024 | 22.61 | 23.05 | 22.61 | 23.05 | 22.92 | 5,200 |
| 03 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 02 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 01 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 28 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 27 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 200 |
| 26 Mar 2024 | 22.60 | 22.61 | 22.60 | 22.60 | 22.47 | 1,200 |
| 25 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.33 | 300 |
| 22 Mar 2024 | 22.31 | 22.55 | 22.31 | 22.55 | 22.42 | 2,000 |
| 21 Mar 2024 | 22.25 | 22.25 | 22.13 | 22.13 | 22.00 | 1,200 |
| 20 Mar 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.53 | 400 |
| 19 Mar 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 22.37 | 3,600 |
| 18 Mar 2024 | 23.03 | 23.03 | 22.50 | 22.50 | 22.37 | 1,500 |
| 15 Mar 2024 | 23.00 | 23.05 | 22.54 | 22.93 | 22.80 | 1,500 |
| 14 Mar 2024 | 22.64 | 23.00 | 22.50 | 22.80 | 22.67 | 12,200 |
| 13 Mar 2024 | 22.44 | 22.95 | 22.02 | 22.02 | 21.90 | 2,300 |
| 13 Mar 2024 | 0.109 Dividend | |||||
| 12 Mar 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.43 | 700 |
| 11 Mar 2024 | 22.70 | 22.70 | 22.46 | 22.46 | 22.23 | 1,800 |
| 08 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | - |
| 07 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | 700 |
| 06 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.42 | - |
| 05 Mar 2024 | 22.86 | 22.87 | 22.66 | 22.66 | 22.42 | 500 |
| 04 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | - |
| 01 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | 400 |
| 29 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 28 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 27 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 26 Feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | 200 |
| 23 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - |
| 22 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 500 |
| 21 Feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.17 | 1,100 |
| 20 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.91 | 300 |
| 16 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 500 |
| 15 Feb 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 22.02 | 500 |
| 14 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 400 |
| 13 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.01 | 500 |
| 13 Feb 2024 | 0.131 Dividend | |||||
| 12 Feb 2024 | 22.26 | 22.27 | 22.22 | 22.22 | 21.86 | 1,500 |
| 09 Feb 2024 | 22.43 | 22.45 | 22.21 | 22.21 | 21.85 | 3,400 |
| 08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | 400 |
| 07 Feb 2024 | 22.56 | 22.56 | 22.20 | 22.20 | 21.84 | 1,800 |
| 06 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.91 | - |
| 05 Feb 2024 | 22.50 | 22.50 | 22.27 | 22.27 | 21.91 | 2,500 |
| 02 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 01 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 31 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 30 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 29 Jan 2024 | 22.14 | 22.16 | 22.14 | 22.15 | 21.79 | 3,400 |
| 26 Jan 2024 | 22.05 | 22.05 | 22.03 | 22.03 | 21.67 | 500 |
| 25 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 24 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 23 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 22 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 19 Jan 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | 1,400 |
| 18 Jan 2024 | 21.89 | 22.07 | 21.72 | 22.07 | 21.71 | 1,500 |
| 17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 100 |
| 16 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 12 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 11 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 11 Jan 2024 | 0.132 Dividend | |||||
| 10 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 09 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 08 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 05 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 800 |
| 04 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 03 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 200 |
| 02 Jan 2024 | 22.01 | 23.70 | 22.01 | 22.02 | 21.53 | 800 |
| 29 Dec 2023 | 22.11 | 22.23 | 22.01 | 22.01 | 21.52 | 8,200 |
| 28 Dec 2023 | 22.50 | 22.50 | 22.30 | 22.30 | 21.81 | 4,100 |
| 27 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.61 | 400 |
| 26 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - |
| 22 Dec 2023 | 22.00 | 22.40 | 21.89 | 22.40 | 21.90 | 13,000 |
| 21 Dec 2023 | 22.46 | 22.47 | 22.00 | 22.00 | 21.51 | 700 |
| 20 Dec 2023 | 22.01 | 22.01 | 22.00 | 22.00 | 21.51 | 5,400 |
| 19 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 18 Dec 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 21.52 | 2,900 |
| 15 Dec 2023 | 21.83 | 22.00 | 21.81 | 22.00 | 21.51 | 1,000 |
| 14 Dec 2023 | 22.00 | 22.19 | 21.81 | 21.90 | 21.41 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.