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 )

24.78 +0.13 (+0.52%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 28, 2016 19.42 19.38 19.38 19.38 5,200 -0.22(-1.10%)
Jan 25, 2016 19.60 19.60 19.60 19.60 500 +0.15(+0.75%)
Jan 22, 2016 19.43 19.48 19.40 19.45 8,200 +0.10(+0.54%)
Jan 20, 2016 20.00 19.35 19.35 19.35 1,800 -0.55(-2.76%)
Jan 19, 2016 19.90 19.90 19.90 19.90 500 -0.10(-0.50%)
Jan 15, 2016 20.00 20.00 20.00 20.00 100 +0.25(+1.27%)
Jan 08, 2016 19.75 19.75 19.75 19.75 100 -0.20(-1.00%)
Jan 07, 2016 19.95 19.95 19.95 19.95 583 +0.32(+1.63%)
Jan 06, 2016 19.66 19.67 19.63 19.63 1,552 -0.27(-1.36%)
Dec 31, 2015 20.00 19.90 19.90 19.90 4,500 -0.08(-0.40%)
Dec 29, 2015 20.00 20.00 19.93 19.98 9 -0.02(-0.10%)
Dec 24, 2015 20.00 20.00 20.00 20.00 1,000 -0.06(-0.31%)
Dec 23, 2015 20.00 20.06 20.00 20.06 650 +0.01(+0.06%)
Dec 22, 2015 19.79 20.05 19.79 20.05 1,865 +0.22(+1.10%)
Dec 17, 2015 19.83 19.83 19.83 19.83 4 +0.04(+0.21%)
Dec 16, 2015 19.79 19.79 19.79 19.79 250 -0.21(-1.04%)
Dec 10, 2015 19.79 20.00 20.00 20.00 1,300 +0.13(+0.63%)
Dec 08, 2015 19.81 19.87 19.87 19.87 300 +0.08(+0.42%)
Dec 04, 2015 19.81 19.79 19.79 19.79 500 -0.21(-1.05%)
Dec 03, 2015 19.82 20.00 19.82 20.00 800 +0.21(+1.06%)
Nov 27, 2015 19.79 19.79 19.79 19.79 300 +0.00(+0.00%)
Nov 25, 2015 19.84 19.79 19.79 19.79 600 -0.37(-1.83%)
Nov 19, 2015 20.16 20.16 20.16 20.16 100 +0.37(+1.87%)
Nov 18, 2015 19.78 19.80 19.74 19.79 904 +0.00(+0.00%)
Nov 17, 2015 19.79 19.79 19.79 19.79 600 +0.21(+1.07%)
Nov 16, 2015 19.61 19.61 19.58 19.58 971 -0.02(-0.10%)
Nov 13, 2015 19.66 19.66 19.60 19.60 1,300 -0.20(-1.01%)
Nov 06, 2015 20.05 19.80 19.80 19.80 1,800 -0.20(-1.00%)
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.