Synthetic Fixed Income Securities Inc (GJO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.200160128102 | 24.98 | 24.99 | 24.78 | 1004 | 24.9151731 | SP |
| 4 | -0.02 | -0.0801603206413 | 24.95 | 25 | 24.64 | 747 | 24.92531942 | SP |
| 12 | -0.1672 | -0.666209776389 | 25.0972 | 25.0972 | 24.64 | 721 | 24.92228746 | SP |
| 26 | -0.42 | -1.65680473373 | 25.35 | 25.6 | 24.56 | 770 | 24.92391867 | SP |
| 52 | 0.26 | 1.05391163356 | 24.67 | 25.6 | 24.56 | 528 | 24.96418388 | SP |
| 156 | 0.94 | 3.91829929137 | 23.99 | 25.6 | 23 | 775 | 24.2376147 | SP |
| 260 | 1.2 | 5.05689001264 | 23.73 | 25.6 | 20.02 | 783 | 23.74743932 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 24.96 | 0.08 | 0.32 | 24.9 | 24.96 | 24.9 | 800 |
| 1737502800 | 24.88 | -0.11 | -0.44 | 24.76 | 24.99 | 24.76 | 2516 |
| 1737157200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 3 |
| 1737070800 | 24.99 | 0.09 | 0.38 | 24.98 | 24.99 | 24.97 | 699 |
| 1736984400 | 24.895 | -0.1 | -0.38 | 24.99 | 24.99 | 24.64 | 1612 |
| 1736898000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1736811600 | 24.99 | 0.09 | 0.36 | 24.9899 | 24.99 | 24.97 | 600 |
| 1736552400 | 24.9 | 0 | 0.00 | 24.98 | 24.98 | 24.9 | 900 |
| 1736379600 | 24.9 | -0.09 | -0.36 | 24.9 | 24.9 | 24.9 | 100 |
| 1736293200 | 24.99 | 0.09 | 0.36 | 24.994 | 25 | 24.97 | 2178 |
| 1736206800 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 3 |
| 1735947600 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 1 |
| 1735861200 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1735688400 | 24.9 | -0.05 | -0.20 | 24.81 | 24.9 | 24.8 | 2915 |
| 1735602000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735342800 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 370 |
| 1735256400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 1 |
| 1735077840 | 24.95 | 0.1 | 0.40 | 24.99 | 25 | 24.95 | 1000 |
| 1734997200 | 24.85 | 0.05 | 0.20 | 24.8499 | 24.85 | 24.8499 | 801 |
| 1734738000 | 24.8 | -0.19 | -0.76 | 24.8 | 24.82 | 24.8 | 3607 |
| 1734651600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1734565200 | 24.99 | 0.12 | 0.48 | 24.95 | 24.99 | 24.9499 | 1007 |
| 1734478800 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 7 |
| 1734392400 | 24.87 | -0.13 | -0.52 | 25 | 25 | 24.87 | 3583 |
| 1734133200 | 24.9999 | 0.05 | 0.19 | 24.97 | 25 | 24.97 | 2355 |
| 1734046800 | 24.9514 | 0.12 | 0.47 | 24.99 | 24.99 | 24.9514 | 327 |
| 1733960400 | 24.8355 | 0 | 0.00 | 24.8355 | 24.8355 | 24.8355 | 0 |
| 1733874000 | 24.8355 | -0.09 | -0.36 | 24.83 | 24.8355 | 24.83 | 225 |
| 1733787600 | 24.925 | 0 | 0.00 | 24.925 | 24.925 | 24.925 | 0 |
| 1733528400 | 24.925 | 0 | 0.00 | 24.99 | 24.99 | 24.925 | 270 |
| 1733442000 | 24.925 | 0 | 0.00 | 24.92 | 24.925 | 24.92 | 51 |
| 1733355600 | 24.925 | 0 | 0.00 | 24.925 | 24.925 | 24.925 | 0 |
| 1733269200 | 24.925 | -0.11 | -0.42 | 24.83 | 24.925 | 24.81 | 1500 |
| 1733182800 | 25.03 | 0.03 | 0.12 | 24.98 | 25.03 | 24.98 | 189 |
| 1732917840 | 25 | 0.05 | 0.20 | 25.01 | 25.01 | 24.81 | 956 |
| 1732750800 | 24.95 | -0.02 | -0.08 | 24.85 | 24.95 | 24.81 | 1200 |
| 1732664400 | 24.97 | 0 | 0.00 | 24.95 | 24.97 | 24.95 | 2000 |
| 1732578000 | 24.97 | -0.07 | -0.26 | 25 | 25.03 | 24.92 | 662 |
| 1732318800 | 25.0354 | 0.23 | 0.91 | 25.0354 | 25.0354 | 25.0354 | 338 |
| 1732232400 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 40 |
| 1732146000 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1732059600 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 3 |
| 1731973200 | 24.81 | 0.11 | 0.45 | 24.81 | 24.81 | 24.81 | 315 |
| 1731714000 | 24.7 | -0.29 | -1.16 | 25.09 | 25.09 | 24.7 | 1200 |
| 1731627600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1731541200 | 24.99 | 0 | 0.00 | 25.014 | 25.014 | 24.99 | 2501 |
| 1731454800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 862 |
| 1731368400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1731109200 | 24.99 | 0.04 | 0.16 | 24.89 | 24.99 | 24.89 | 1000 |
| 1731022800 | 24.95 | -0.03 | -0.12 | 24.95 | 24.95 | 24.95 | 542 |
| 1730936400 | 24.98 | -0.12 | -0.47 | 24.79 | 24.98 | 24.79 | 720 |
| 1730850000 | 25.0972 | 0 | 0.00 | 25.0972 | 25.0972 | 25.0972 | 0 |
| 1730763600 | 25.0972 | 0 | 0.00 | 25.0972 | 25.0972 | 25.0972 | 0 |
| 1730500800 | 25.0972 | 0 | 0.00 | 25.0972 | 25.0972 | 25.0972 | 0 |
| 1730414400 | 25.0972 | 0 | 0.00 | 25.0972 | 25.0972 | 25.0972 | 0 |
| 1730328000 | 25.0972 | 0 | 0.00 | 25.0972 | 25.0972 | 25.0972 | 0 |
| 1730241600 | 25.0972 | 0.28 | 1.12 | 25.14 | 25.14 | 24.82 | 2565 |
| 1730155200 | 24.82 | 0 | 0.00 | 24.82 | 24.82 | 24.82 | 0 |
| 1729896000 | 24.82 | 0 | 0.00 | 24.82 | 25.15 | 24.82 | 412 |
| 1729809600 | 24.82 | -0.03 | -0.12 | 24.82 | 25.15 | 24.82 | 3240 |
| 1729723200 | 24.85 | -0.02 | -0.08 | 24.85 | 24.85 | 24.85 | 6154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
