Synthetic Fixed Income Securities Inc (GJT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.396650506831 | 22.69 | 22.69 | 22.44 | 2 | 22.44 | SP |
| 4 | 0.162 | 0.721989482129 | 22.438 | 22.93 | 22.21 | 363 | 22.53517193 | SP |
| 12 | 0.09 | 0.399822301199 | 22.51 | 22.95 | 22.15 | 625 | 22.43961395 | SP |
| 26 | 0.44 | 1.98555956679 | 22.16 | 22.95 | 21.85 | 1327 | 22.19728701 | SP |
| 52 | 0.72 | 3.29067641682 | 21.88 | 22.95 | 21.24 | 1405 | 21.99127153 | SP |
| 156 | 1.8906 | 9.12918771186 | 20.7094 | 22.95 | 19.15 | 1601 | 21.34550618 | SP |
| 260 | 2.2 | 10.7843137255 | 20.4 | 22.95 | 17.54 | 1625 | 20.89729818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 22.6 | 0.16 | 0.71 | 22.62 | 22.62 | 22.6 | 201 |
| 1718923200 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1718750400 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1718664000 | 22.44 | 0 | 0.00 | 22.69 | 22.69 | 22.44 | 2 |
| 1718404800 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1718318400 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1718232000 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1718145600 | 22.44 | -0.09 | -0.40 | 22.27 | 22.49 | 22.27 | 748 |
| 1718059200 | 22.53 | -0.08 | -0.35 | 22.57 | 22.57 | 22.21 | 1400 |
| 1717800000 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1717713600 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1717627200 | 22.61 | -0.32 | -1.40 | 22.61 | 22.61 | 22.61 | 202 |
| 1717540800 | 22.93 | 0 | 0.00 | 22.9 | 22.93 | 22.9 | 1 |
| 1717454400 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 108 |
| 1717195200 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1717108800 | 22.93 | 0.49 | 2.19 | 22.82 | 22.93 | 22.82 | 200 |
| 1717022400 | 22.438 | 0 | 0.00 | 22.438 | 22.438 | 22.438 | 2 |
| 1716936000 | 22.438 | -0.06 | -0.28 | 22.438 | 22.438 | 22.438 | 600 |
| 1716590400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1716504000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1716417600 | 22.5 | 0 | 0.00 | 22.69 | 22.69 | 22.5 | 100 |
| 1716331200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1716244800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1715985600 | 22.5 | 0.22 | 0.99 | 22.3473 | 22.5 | 22.3473 | 1175 |
| 1715899200 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1715812800 | 22.28 | -0.46 | -2.02 | 22.51 | 22.51 | 22.26 | 1070 |
| 1715726400 | 22.74 | -0.16 | -0.70 | 22.74 | 22.74 | 22.74 | 100 |
| 1715640000 | 22.9 | 0 | 0.00 | 22.89 | 22.9 | 22.89 | 315 |
| 1715380800 | 22.9 | 0.47 | 2.10 | 22.77 | 22.9 | 22.77 | 377 |
| 1715294400 | 22.43 | -0.47 | -2.05 | 22.45 | 22.45 | 22.4014 | 1000 |
| 1715208000 | 22.9 | -0.05 | -0.22 | 22.89 | 22.93 | 22.89 | 280 |
| 1715121600 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1715035200 | 22.95 | 0.17 | 0.75 | 22.77 | 22.95 | 22.77 | 1040 |
| 1714776000 | 22.78 | 0 | 0.00 | 22.51 | 22.78 | 22.51 | 130 |
| 1714689600 | 22.78 | 0 | 0.00 | 22.95 | 22.95 | 22.78 | 1 |
| 1714603200 | 22.78 | 0.02 | 0.11 | 22.78 | 22.78 | 22.78 | 115 |
| 1714516800 | 22.7555 | 0.31 | 1.36 | 22.95 | 22.95 | 22.42 | 771 |
| 1714430400 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1714171200 | 22.45 | 0.07 | 0.32 | 22.95 | 22.95 | 22.45 | 600 |
| 1714084800 | 22.378 | 0 | 0.00 | 22.378 | 22.378 | 22.378 | 0 |
| 1713998400 | 22.378 | 0 | 0.00 | 22.378 | 22.378 | 22.378 | 0 |
| 1713912000 | 22.378 | -0.12 | -0.55 | 22.6 | 22.785 | 22.378 | 556 |
| 1713825600 | 22.501 | 0 | 0.00 | 22.49 | 22.501 | 22.49 | 15 |
| 1713566400 | 22.501 | 0.2 | 0.90 | 22.3 | 22.501 | 22.3 | 1534 |
| 1713480000 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 1518 |
| 1713393600 | 22.3 | 0 | 0.00 | 22.3 | 22.35 | 22.3 | 1915 |
| 1713307200 | 22.3 | 0.05 | 0.22 | 22.3 | 22.3 | 22.3 | 2227 |
| 1713220800 | 22.2501 | 0 | 0.00 | 22.2501 | 22.2501 | 22.2501 | 5 |
| 1712961600 | 22.2501 | -0.05 | -0.22 | 22.2501 | 22.2501 | 22.2501 | 125 |
| 1712875200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 1039 |
| 1712788800 | 22.3 | 0 | 0.00 | 22.34 | 22.34 | 22.3 | 500 |
| 1712702400 | 22.3 | -0.01 | -0.04 | 22.3701 | 22.3701 | 22.15 | 2225 |
| 1712616000 | 22.31 | -0.04 | -0.18 | 22.3676 | 22.3676 | 22.31 | 1375 |
| 1712356800 | 22.35 | 0.04 | 0.18 | 22.71 | 22.71 | 22.32 | 400 |
| 1712270400 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 1 |
| 1712184000 | 22.31 | 0 | 0.00 | 22.31 | 22.31 | 22.31 | 0 |
| 1712097600 | 22.31 | -0.2 | -0.89 | 22.88 | 22.88 | 22.31 | 498 |
| 1712011200 | 22.51 | 0.21 | 0.94 | 22.51 | 22.51 | 22.51 | 114 |
| 1711665600 | 22.3007 | -0.59 | -2.57 | 22.83 | 22.83 | 22.3007 | 2000 |
| 1711579200 | 22.89 | 0.69 | 3.11 | 22.49 | 22.89 | 22.49 | 315 |
| 1711492800 | 22.2 | 0.05 | 0.23 | 22.18 | 22.31 | 22.03 | 8995 |
| 1711406400 | 22.15 | -0.05 | -0.22 | 22.14 | 22.15 | 22.02 | 2737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
