Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strats Sm Trust For The Procter & Gamble Co. Sec (NY: GJR )

24.77 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2024 24.84 1 +0.41(+1.67%)
Jan 17, 2024 24.43 0 +0.01(+0.04%)
Jan 16, 2024 25.24 25.24 24.42 24.42 231 -0.82(-3.25%)
Jan 09, 2024 25.24 0 -0.00(-0.00%)
Jan 08, 2024 25.20 25.24 25.20 25.24 711 +0.04(+0.16%)
Jan 05, 2024 25.20 25.20 25.20 25.20 430 -0.26(-1.02%)
Dec 29, 2023 25.46 10 +0.26(+1.03%)
Dec 28, 2023 25.20 25.20 25.20 25.20 755 +0.00(+0.00%)
Dec 27, 2023 24.35 25.20 24.35 25.20 800 +0.20(+0.80%)
Dec 21, 2023 25.00 30 +0.00(+0.00%)
Dec 20, 2023 25.00 25.00 25.00 25.00 400 +0.01(+0.04%)
Dec 19, 2023 25.00 25.00 24.99 24.99 1,095 -0.21(-0.83%)
Dec 15, 2023 25.20 30 +0.00(+0.00%)
Dec 12, 2023 25.20 0 +0.00(+0.00%)
Dec 11, 2023 25.20 25.20 25.20 25.20 794 -0.20(-0.79%)
Dec 06, 2023 25.40 0 +0.77(+3.13%)
Nov 29, 2023 24.63 0 -0.77(-3.03%)
Nov 21, 2023 25.40 0 +1.05(+4.31%)
Nov 14, 2023 24.35 0 -0.05(-0.20%)
Nov 03, 2023 24.40 0 +0.00(+0.00%)
Oct 27, 2023 24.40 0 -0.60(-2.40%)
Oct 16, 2023 25.00 0 +0.65(+2.67%)
Oct 11, 2023 24.35 905 -0.50(-2.01%)
Oct 05, 2023 24.85 0 -0.27(-1.09%)
Oct 02, 2023 25.12 1 +0.02(+0.10%)
Sep 26, 2023 25.10 1 +0.10(+0.40%)
Sep 25, 2023 25.00 25.00 25.00 25.00 675 +0.00(+0.00%)
Sep 22, 2023 24.40 25.00 24.40 25.00 1,299 +1.10(+4.60%)
Sep 20, 2023 23.90 0 -1.10(-4.40%)
Sep 19, 2023 25.00 25.00 25.00 25.00 501 +0.00(+0.00%)
Sep 18, 2023 25.00 25.00 25.00 25.00 275 +0.00(+0.00%)
Aug 29, 2023 25.00 5 +0.40(+1.63%)
Aug 22, 2023 24.60 0 -0.50(-1.99%)
Aug 11, 2023 25.10 0 +0.00(+0.00%)
Aug 10, 2023 25.00 25.10 25.00 25.10 2,119 +0.77(+3.16%)
Aug 08, 2023 24.33 1 -0.37(-1.50%)
Aug 07, 2023 24.70 24.70 24.70 24.70 1,203 -0.30(-1.20%)
Aug 04, 2023 25.00 25.00 25.00 25.00 1,000 +0.10(+0.40%)
Aug 03, 2023 24.90 24.90 24.90 24.90 101 -0.10(-0.40%)
Aug 02, 2023 24.65 25.00 24.65 25.00 2,009 +0.47(+1.90%)
Aug 01, 2023 24.30 24.65 24.30 24.53 642 -0.47(-1.86%)
Jul 31, 2023 24.85 25.00 24.85 25.00 307 +0.35(+1.42%)
Jul 21, 2023 24.65 0 -0.20(-0.80%)
Jul 19, 2023 24.85 3 +0.00(+0.00%)
Jun 30, 2023 24.85 42 -0.15(-0.60%)
Jun 13, 2023 25.00 41 +0.10(+0.40%)
May 05, 2023 24.90 0 +0.77(+3.21%)
May 02, 2023 24.12 0 -0.73(-2.92%)
Apr 28, 2023 24.85 0 +0.08(+0.32%)
Apr 27, 2023 24.77 24.77 24.77 24.77 423 -0.18(-0.72%)
Apr 26, 2023 24.95 24.95 24.95 24.95 100 -0.05(-0.20%)
Apr 25, 2023 25.00 25.00 25.00 25.00 1,696 -0.10(-0.40%)
Apr 24, 2023 25.00 25.10 25.00 25.10 3,601 +0.10(+0.40%)
Apr 12, 2023 25.00 33 +0.00(+0.00%)
Apr 10, 2023 25.00 0 +0.12(+0.48%)
Apr 03, 2023 24.88 21 +0.00(+0.00%)
Mar 31, 2023 24.88 24.88 24.88 24.88 950 -0.01(-0.04%)
Mar 28, 2023 24.89 0 +0.00(+0.00%)
Mar 27, 2023 24.89 24.89 24.89 24.89 1,017 +0.00(+0.00%)
Mar 24, 2023 24.89 24.89 24.89 24.89 300 +0.00(+0.00%)
Mar 23, 2023 24.45 25.00 24.45 24.89 726 +0.44(+1.80%)
Mar 21, 2023 24.45 5 +0.00(+0.00%)
Mar 20, 2023 24.45 24.45 24.45 24.45 1,555 +0.00(+0.00%)
Mar 17, 2023 24.45 24.45 24.45 24.45 862 -0.01(-0.04%)
Mar 15, 2023 24.46 1 +0.21(+0.87%)
Mar 14, 2023 24.25 24.25 24.25 24.25 610 +0.25(+1.04%)
Mar 13, 2023 23.72 24.25 23.17 24.00 8,265 -0.63(-2.56%)
Mar 10, 2023 24.63 24.63 24.63 24.63 600 +0.00(+0.00%)
Mar 08, 2023 24.63 0 -0.04(-0.16%)
Mar 06, 2023 24.67 0 +0.00(+0.00%)
Mar 03, 2023 24.67 24.67 24.67 24.67 500 +0.17(+0.67%)
Feb 21, 2023 24.50 0 -0.45(-1.78%)
Feb 16, 2023 24.95 41 -0.03(-0.12%)
Feb 15, 2023 24.98 24.98 24.98 24.98 107 -0.02(-0.08%)
Feb 14, 2023 24.14 25.00 24.11 25.00 839 +0.00(+0.00%)
Feb 10, 2023 25.00 0 +0.02(+0.08%)
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.