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 (%)
May 14, 2021 23.25 23.25 23.25 0 -0.01(-0.04%)
May 10, 2021 23.26 23.26 23.26 0 +0.01(+0.04%)
May 07, 2021 23.25 23.25 23.25 23.25 400 -0.01(-0.04%)
May 06, 2021 23.25 23.45 23.25 23.26 1,900 +0.00(+0.00%)
Apr 29, 2021 23.26 23.26 23.26 0 -0.08(-0.32%)
Apr 23, 2021 23.34 23.34 23.34 0 +0.44(+1.90%)
Apr 22, 2021 22.90 22.90 22.90 1 +0.00(+0.00%)
Apr 21, 2021 23.01 23.29 22.88 22.90 4,288 +0.02(+0.07%)
Apr 20, 2021 22.88 22.88 103 +0.00(+0.00%)
Apr 19, 2021 22.88 22.88 22.88 22.88 2 +0.00(+0.00%)
Apr 16, 2021 22.88 22.88 22.88 22.88 100 +0.00(+0.00%)
Apr 15, 2021 22.88 22.88 22.88 22.88 2 +0.00(+0.00%)
Apr 13, 2021 22.88 22.88 22.88 0 -0.02(-0.07%)
Apr 07, 2021 22.90 22.90 22.90 0 +0.00(+0.00%)
Apr 01, 2021 22.90 22.90 22.90 0 -0.00(-0.00%)
Mar 30, 2021 22.90 22.90 22.90 0 +0.00(+0.00%)
Mar 29, 2021 22.90 22.90 22.90 22.90 2 +0.00(+0.00%)
Mar 25, 2021 22.90 22.90 22.90 0 +0.00(+0.00%)
Mar 24, 2021 23.00 23.00 22.90 22.90 900 +0.00(+0.00%)
Mar 23, 2021 22.90 22.90 22.90 22.90 69 +0.00(+0.00%)
Mar 22, 2021 22.90 22.95 22.90 22.90 3,248 +0.00(+0.00%)
Mar 19, 2021 22.90 22.90 22.90 22.90 1,900 -1.09(-4.55%)
Mar 18, 2021 23.99 23.99 23.99 23.99 24 +0.00(+0.00%)
Mar 17, 2021 23.99 23.99 12 +0.00(+0.00%)
Mar 16, 2021 23.99 23.99 23.99 23.99 2 +0.00(+0.00%)
Mar 15, 2021 23.99 23.99 23.99 23.99 2 -0.01(-0.06%)
Mar 10, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 08, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 05, 2021 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
Mar 03, 2021 24.00 24.00 24.00 0 +1.12(+4.90%)
Feb 18, 2021 22.88 22.88 22.88 0 +0.00(+0.00%)
Feb 17, 2021 22.88 22.88 22.88 22.88 1 +0.00(+0.00%)
Feb 16, 2021 22.88 22.88 22.88 22.88 4 -0.02(-0.07%)
Feb 09, 2021 22.90 22.90 22.90 0 +0.00(+0.00%)
Feb 05, 2021 22.90 22.90 22.90 0 +0.10(+0.44%)
Feb 01, 2021 22.80 22.80 22.80 0 -0.18(-0.78%)
Jan 29, 2021 22.98 22.98 22.98 22.98 100 +0.00(+0.00%)
Jan 28, 2021 23.03 23.03 22.98 22.98 600 -0.00(-0.01%)
Jan 19, 2021 22.98 22.98 22.98 0 +0.00(+0.00%)
Jan 15, 2021 22.98 22.98 22.98 22.98 100 -0.02(-0.07%)
Jan 12, 2021 23.00 23.00 23.00 0 +0.19(+0.83%)
Jan 08, 2021 22.81 22.81 22.81 0 +0.01(+0.04%)
Dec 24, 2020 22.80 22.80 22.80 0 +0.00(+0.00%)
Dec 23, 2020 22.75 22.80 22.75 22.80 1,113 +0.00(+0.00%)
Dec 22, 2020 22.82 22.82 22.80 22.80 250 +0.05(+0.22%)
Dec 21, 2020 23.95 23.95 22.75 22.75 500 -1.15(-4.81%)
Dec 17, 2020 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 16, 2020 23.90 23.90 23.90 23.90 201 +0.66(+2.82%)
Dec 15, 2020 23.24 23.24 23.24 23.24 2 +0.00(+0.00%)
Dec 11, 2020 23.24 23.24 23.24 0 -0.02(-0.07%)
Dec 10, 2020 23.26 23.26 23.26 23.26 10 +0.00(+0.00%)
Dec 08, 2020 23.26 23.26 23.26 0 -0.15(-0.64%)
Dec 01, 2020 23.41 23.41 23.41 0 +0.00(+0.00%)
Nov 25, 2020 23.41 23.41 23.41 0 +0.51(+2.23%)
Nov 20, 2020 22.90 22.90 22.90 0 +0.40(+1.78%)
Nov 17, 2020 22.50 22.50 22.50 0 +0.20(+0.90%)
Nov 16, 2020 22.30 22.30 22.30 22.30 2 +0.00(+0.00%)
Nov 12, 2020 22.30 22.30 22.30 0 -0.65(-2.83%)
Nov 09, 2020 22.95 22.95 22.95 0 +0.82(+3.71%)
Nov 06, 2020 22.13 22.13 22.13 22.13 200 +0.02(+0.09%)
Nov 05, 2020 22.11 22.11 22.11 22.11 250 -0.74(-3.23%)
Nov 03, 2020 22.85 22.85 22.85 0 +0.80(+3.63%)
Oct 29, 2020 22.05 22.05 22.05 0 -0.95(-4.13%)
Oct 28, 2020 22.97 23.00 22.97 23.00 400 +0.50(+2.22%)
Oct 22, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 21, 2020 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 20, 2020 22.20 22.50 21.53 22.50 1,537 +0.50(+2.27%)
Oct 19, 2020 22.00 22.00 1 +0.00(+0.00%)
Oct 16, 2020 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Oct 15, 2020 22.00 22.00 22.00 22.00 2 +0.00(+0.00%)
Oct 13, 2020 22.00 22.00 22.00 0 -0.35(-1.57%)
Oct 09, 2020 22.35 22.35 22.35 0 -0.02(-0.09%)
Oct 07, 2020 22.37 22.37 22.37 0 -0.60(-2.61%)
Oct 05, 2020 22.97 22.97 22.97 0 +0.00(+0.00%)
Oct 02, 2020 22.50 22.97 22.50 22.97 1,100 +0.67(+3.00%)
Oct 01, 2020 22.30 22.30 22.30 22.30 448 -0.70(-3.04%)
Sep 30, 2020 23.00 23.00 22.50 23.00 500 +1.00(+4.54%)
Sep 18, 2020 22.00 22.00 22.00 0 -1.01(-4.38%)
Sep 17, 2020 23.00 23.01 23.00 23.01 262 +1.24(+5.67%)
Sep 16, 2020 21.77 21.77 21.77 21.77 101 +0.00(+0.00%)
Sep 15, 2020 21.77 21.77 10 +0.00(+0.00%)
Sep 14, 2020 21.77 21.77 21.77 21.77 4 -0.02(-0.08%)
Sep 09, 2020 21.79 21.79 21.79 0 +0.00(+0.00%)
Aug 31, 2020 21.79 21.79 21.79 0 -0.30(-1.36%)
Aug 28, 2020 22.09 22.09 22.09 22.09 200 -1.41(-6.00%)
Aug 27, 2020 23.50 23.50 23.50 23.50 1,100 -0.25(-1.05%)
Aug 26, 2020 23.75 23.75 23.70 23.75 1,400 +0.00(+0.00%)
Aug 25, 2020 23.75 23.75 23.73 23.75 700 -0.01(-0.04%)
Aug 21, 2020 23.76 23.76 23.76 0 -0.99(-4.00%)
Aug 20, 2020 22.50 24.75 22.46 24.75 1,200 +2.25(+10.00%)
Aug 19, 2020 22.50 22.50 22.50 22.50 101 +0.00(+0.00%)
Aug 18, 2020 22.00 22.50 22.00 22.50 236 +0.00(+0.00%)
Aug 17, 2020 22.50 22.50 22.50 22.50 102 +0.00(+0.00%)
Aug 14, 2020 22.50 22.50 22.50 22.50 100 +0.00(+0.00%)
Aug 13, 2020 22.50 22.50 22.50 22.50 100 +0.00(+0.00%)
Aug 12, 2020 22.50 22.50 22.50 22.50 200 +0.50(+2.27%)
Aug 11, 2020 22.00 22.00 22.00 22.00 600 +0.20(+0.92%)
Aug 07, 2020 21.80 21.80 21.80 21.80 400 +0.00(+0.00%)
Aug 06, 2020 21.80 21.80 21.80 21.80 1,150 +0.02(+0.09%)
Aug 04, 2020 21.78 21.78 21.78 0 +0.53(+2.49%)
Aug 03, 2020 21.69 21.69 21.25 21.25 1,400 -0.25(-1.16%)
Jul 31, 2020 21.50 21.50 21.50 21.50 7,200 +0.00(+0.00%)
Jul 30, 2020 21.45 21.50 21.00 21.50 5,200 +0.25(+1.18%)
Jul 29, 2020 21.27 22.10 21.25 21.25 1,669 -0.02(-0.09%)
Jul 28, 2020 21.30 21.30 21.27 21.27 576 +0.02(+0.09%)
Jul 27, 2020 21.25 21.25 21.25 21.25 10 +0.00(+0.00%)
Jul 23, 2020 21.25 21.25 21.25 0 -0.75(-3.41%)
Jul 22, 2020 22.50 22.50 22.00 22.00 1,720 -0.60(-2.64%)
Jul 21, 2020 23.00 23.00 22.60 22.60 251 +0.10(+0.42%)
Jul 17, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 16, 2020 22.50 22.50 22.50 22.50 3 +0.00(+0.00%)
Jul 15, 2020 22.50 22.50 2 +0.00(+0.00%)
Jul 14, 2020 22.30 22.50 22.30 22.50 300 -0.38(-1.66%)
Jul 08, 2020 22.88 22.88 22.88 0 +0.93(+4.24%)
Jun 19, 2020 21.95 21.95 21.95 0 +0.08(+0.36%)
Jun 18, 2020 21.85 21.87 21.85 21.87 650 -0.28(-1.26%)
Jun 17, 2020 22.15 22.15 1 +0.00(+0.00%)
Jun 16, 2020 22.13 22.46 22.13 22.15 539 -0.69(-3.02%)
Jun 15, 2020 22.04 23.03 19.84 22.84 1,742 +0.62(+2.78%)
Jun 12, 2020 22.22 22.22 22.22 22.22 100 +0.00(+0.00%)
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.