Synthetic Fixed Income Securities Inc (GJT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.29406514949 | 22.41 | 22.7 | 22.39 | 230 | 22.49115468 | SP |
| 4 | 0.08 | 0.353669319187 | 22.62 | 22.7 | 22.21 | 556 | 22.48485206 | SP |
| 12 | -0.25 | -1.08932461874 | 22.95 | 22.95 | 22.21 | 490 | 22.54459934 | SP |
| 26 | 0.62 | 2.80797101449 | 22.08 | 22.95 | 21.85 | 1110 | 22.24748494 | SP |
| 52 | 0.88 | 4.03299725023 | 21.82 | 22.95 | 21.24 | 1388 | 22.01122913 | SP |
| 156 | 2.28 | 11.1655239961 | 20.42 | 22.95 | 19.15 | 1599 | 21.36048026 | SP |
| 260 | 2.15 | 10.4622871046 | 20.55 | 22.95 | 17.54 | 1611 | 20.90922644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 5 |
| 1721169600 | 22.7 | 0.3 | 1.34 | 22.7 | 22.7 | 22.7 | 275 |
| 1721083200 | 22.4001 | 0 | 0.00 | 22.4001 | 22.4001 | 22.4001 | 0 |
| 1720824000 | 22.4001 | 0.01 | 0.05 | 22.41 | 22.41 | 22.4 | 600 |
| 1720737600 | 22.39 | 0 | 0.00 | 22.41 | 22.41 | 22.39 | 38 |
| 1720651200 | 22.39 | -0.2 | -0.87 | 22.56 | 22.56 | 22.39 | 3181 |
| 1720564800 | 22.5868 | 0 | 0.00 | 22.5868 | 22.5868 | 22.5868 | 0 |
| 1720478400 | 22.5868 | 0.19 | 0.83 | 22.66 | 22.66 | 22.5868 | 202 |
| 1720219200 | 22.4 | 0.01 | 0.04 | 22.39 | 22.4 | 22.39 | 359 |
| 1720040640 | 22.3901 | -0.06 | -0.29 | 22.66 | 22.66 | 22.3901 | 401 |
| 1719960000 | 22.455 | 0 | 0.02 | 22.455 | 22.455 | 22.455 | 100 |
| 1719873600 | 22.4515 | 0.09 | 0.41 | 22.48 | 22.48 | 22.4515 | 201 |
| 1719614400 | 22.36 | -0.31 | -1.37 | 22.53 | 22.53 | 22.13 | 963 |
| 1719528000 | 22.6696 | 0.17 | 0.75 | 22.64 | 22.6696 | 22.21 | 1579 |
| 1719441600 | 22.5 | -0.12 | -0.53 | 22.6 | 22.6 | 22.5 | 400 |
| 1719355200 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
| 1719268800 | 22.62 | 0.02 | 0.09 | 22.6 | 22.62 | 22.6 | 241 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
