Synthetic Fixed Income Securities Inc (GJR)
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 | 0.22 | 0.899427636958 | 24.46 | 24.8 | 24.46 | 229 | 24.74617068 | SP |
| 4 | -0.32 | -1.28 | 25 | 25.12 | 24.46 | 741 | 24.70527076 | SP |
| 12 | -0.16 | -0.644122383253 | 24.84 | 25.49 | 24.46 | 649 | 24.891298 | SP |
| 26 | -0.19 | -0.763972657821 | 24.87 | 26 | 24.23 | 810 | 24.92054939 | SP |
| 52 | -0.52 | -2.06349206349 | 25.2 | 28.1 | 24.23 | 897 | 25.10866115 | SP |
| 156 | 0.68 | 2.83333333333 | 24 | 28.1 | 22.73 | 591 | 24.69081961 | SP |
| 260 | 2.21 | 9.83533600356 | 22.47 | 28.1 | 19.84 | 460 | 24.2982178 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.68 | 0 | 0.00 | 24.68 | 24.68 | 24.68 | 0 |
| 1745534400 | 24.68 | -0.12 | -0.48 | 24.68 | 24.68 | 24.68 | 410 |
| 1745448000 | 24.8 | 0.34 | 1.39 | 24.8 | 24.8 | 24.8 | 504 |
| 1745361600 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1745275200 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1744929600 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 3 |
| 1744843200 | 24.46 | 0 | 0.00 | 24.8 | 24.8 | 24.46 | 1 |
| 1744756800 | 24.46 | 0 | 0.00 | 24.8 | 24.8 | 24.46 | 6 |
| 1744670400 | 24.46 | -0.34 | -1.37 | 24.695 | 24.695 | 24.46 | 1100 |
| 1744411200 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1744324800 | 24.8 | 0.34 | 1.39 | 24.8203 | 24.822 | 24.8 | 2710 |
| 1744238400 | 24.46 | -0.62 | -2.47 | 24.85 | 24.85 | 24.46 | 705 |
| 1744152000 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 4 |
| 1744065600 | 25.08 | 0.37 | 1.50 | 24.72 | 25.12 | 24.72 | 225 |
| 1743806400 | 24.7101 | 0 | 0.00 | 24.7101 | 24.7101 | 24.7101 | 8128 |
| 1743720000 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 1 |
| 1743633600 | 24.71 | -0.29 | -1.16 | 24.71 | 24.71 | 24.71 | 200 |
| 1743547200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 81 |
| 1743460800 | 25 | 0 | 0.00 | 25.1 | 25.1 | 25 | 4 |
| 1743201600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743115200 | 25 | 0.25 | 1.01 | 25 | 25 | 25 | 282 |
| 1743028800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1742942400 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 1 |
| 1742856000 | 24.75 | 0 | 0.00 | 25.23 | 25.23 | 24.75 | 3 |
| 1742596800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1742510400 | 24.75 | 0 | 0.00 | 25.19 | 25.19 | 24.75 | 4 |
| 1742424000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 2 |
| 1742337600 | 24.75 | 0 | 0.00 | 25.28 | 25.28 | 24.75 | 4 |
| 1742251200 | 24.75 | 0 | 0.00 | 25.25 | 25.25 | 24.75 | 4 |
| 1741992000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1741905600 | 24.75 | 0 | 0.00 | 25.16 | 25.16 | 24.75 | 25 |
| 1741819200 | 24.75 | 0 | 0.00 | 25.24 | 25.24 | 24.75 | 2 |
| 1741732800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 2 |
| 1741646400 | 24.75 | -0.49 | -1.94 | 24.76 | 24.78 | 24.75 | 400 |
| 1741390800 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 482 |
| 1741304400 | 25.24 | 0 | 0.00 | 25.28 | 25.28 | 25.24 | 6 |
| 1741218000 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 835 |
| 1741131600 | 25.24 | 0 | 0.00 | 25.28 | 25.28 | 25.24 | 9 |
| 1741045200 | 25.24 | 0.24 | 0.96 | 25.19 | 25.28 | 25.19 | 1092 |
| 1740786000 | 24.9999 | 0.01 | 0.04 | 25 | 25 | 24.9999 | 2000 |
| 1740699600 | 24.9892 | 0.02 | 0.08 | 24.9892 | 24.9892 | 24.9892 | 400 |
| 1740613200 | 24.97 | -0.03 | -0.11 | 25.125 | 25.19 | 24.97 | 2584 |
| 1740526800 | 24.998 | 0 | 0.00 | 24.998 | 24.998 | 24.998 | 20 |
| 1740440400 | 24.998 | 0 | 0.00 | 24.998 | 24.998 | 24.998 | 0 |
| 1740181200 | 24.998 | 0.22 | 0.88 | 25 | 25 | 24.9245 | 1481 |
| 1740094800 | 24.78 | 0 | 0.00 | 25 | 25 | 24.78 | 92 |
| 1740008400 | 24.78 | -0.34 | -1.35 | 25.2 | 25.2 | 24.77 | 1178 |
| 1739922000 | 25.12 | 0.12 | 0.48 | 25.08 | 25.12 | 25.08 | 3783 |
| 1739576400 | 25 | 0.19 | 0.77 | 25.04 | 25.49 | 25 | 2366 |
| 1739490000 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1739403600 | 24.81 | -0.5 | -1.98 | 24.81 | 24.81 | 24.81 | 2015 |
| 1739317200 | 25.3099 | 0 | 0.00 | 24.99 | 25.3099 | 24.81 | 72 |
| 1739230800 | 25.3099 | 0 | 0.00 | 25.31 | 25.31 | 25.3099 | 13 |
| 1738971600 | 25.3099 | 0.45 | 1.81 | 24.86 | 25.3099 | 24.86 | 1002 |
| 1738885200 | 24.86 | -0.14 | -0.56 | 24.97 | 24.97 | 24.77 | 3251 |
| 1738798800 | 25 | 0 | 0.00 | 25.05 | 25.39 | 25 | 131 |
| 1738712400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738626000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738366800 | 25 | 0 | 0.00 | 24.84 | 25 | 24.84 | 21 |
| 1738280400 | 25 | -0.06 | -0.24 | 24.9 | 25.49 | 24.8958 | 7638 |
| 1738194000 | 25.06 | 0 | 0.00 | 24.58 | 25.06 | 24.58 | 24 |
| 1738107600 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
