Synthetic Fixed Income Securities Inc (GJS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.48 | 22.8 | 22.46 | 835 | 22.46062874 | SP |
| 4 | -0.12 | -0.530973451327 | 22.6 | 22.85 | 22.3 | 1471 | 22.51830494 | SP |
| 12 | -0.32 | -1.40350877193 | 22.8 | 23.04 | 22.02 | 1663 | 22.54719667 | SP |
| 26 | 0.41 | 1.85772541912 | 22.07 | 23.79 | 21.72 | 1530 | 22.56655367 | SP |
| 52 | 0.31 | 1.39828597203 | 22.17 | 23.79 | 21.6 | 1553 | 22.29903752 | SP |
| 156 | 1.54 | 7.35434574976 | 20.94 | 23.79 | 20.13 | 1767 | 21.63464638 | SP |
| 260 | 2.08 | 10.1960784314 | 20.4 | 23.79 | 17.03 | 1692 | 21.04429926 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1721342400 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 1 |
| 1721256000 | 22.48 | 0 | 0.00 | 22.8 | 22.8 | 22.48 | 4 |
| 1721169600 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1721083200 | 22.48 | 0.02 | 0.09 | 22.48 | 22.48 | 22.48 | 100 |
| 1720824000 | 22.46 | -0.14 | -0.62 | 22.48 | 22.48 | 22.46 | 3235 |
| 1720737600 | 22.6 | -0.01 | -0.04 | 22.6 | 22.6 | 22.6 | 101 |
| 1720651200 | 22.61 | 0.01 | 0.04 | 22.605 | 22.61 | 22.605 | 1736 |
| 1720564800 | 22.6 | 0 | 0.00 | 22.59 | 22.6 | 22.3 | 4606 |
| 1720478400 | 22.6 | 0.24 | 1.07 | 22.35 | 22.62 | 22.35 | 2218 |
| 1720219200 | 22.36 | -0.12 | -0.51 | 22.57 | 22.57 | 22.3503 | 1391 |
| 1720040640 | 22.475 | 0.03 | 0.11 | 22.55 | 22.55 | 22.475 | 104 |
| 1719960000 | 22.45 | 0.02 | 0.07 | 22.84 | 22.84 | 22.435 | 3227 |
| 1719873600 | 22.435 | 0.08 | 0.38 | 22.6 | 22.6 | 22.435 | 357 |
| 1719614400 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1719528000 | 22.35 | -0.38 | -1.69 | 22.55 | 22.55 | 22.35 | 4031 |
| 1719441600 | 22.734 | -0 | -0.00 | 22.85 | 22.85 | 22.734 | 200 |
| 1719355200 | 22.735 | 0.09 | 0.38 | 22.85 | 22.85 | 22.735 | 105 |
| 1719268800 | 22.65 | 0.07 | 0.31 | 22.4 | 22.65 | 22.3 | 4309 |
| 1719009600 | 22.5792 | 0.05 | 0.22 | 22.6 | 22.6 | 22.5792 | 237 |
| 1718923200 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1718750400 | 22.53 | 0.1 | 0.42 | 22.53 | 22.53 | 22.49 | 123 |
| 1718664000 | 22.435 | 0.16 | 0.74 | 22.32 | 22.435 | 22.27 | 1285 |
| 1718404800 | 22.27 | -0.14 | -0.63 | 22.31 | 22.3432 | 22.27 | 1886 |
| 1718318400 | 22.4101 | 0 | 0.00 | 22.6 | 22.6 | 22.4101 | 34 |
| 1718232000 | 22.4101 | 0.01 | 0.05 | 22.7 | 22.7 | 22.4 | 6651 |
| 1718145600 | 22.4 | 0.23 | 1.04 | 22.24 | 22.57 | 22.22 | 6329 |
| 1718059200 | 22.1705 | -0.53 | -2.33 | 22.75 | 22.75 | 22.02 | 8921 |
| 1717800000 | 22.6998 | -0.12 | -0.53 | 22.48 | 22.6998 | 22.48 | 1505 |
| 1717713600 | 22.82 | 0.21 | 0.91 | 22.78 | 22.85 | 22.69 | 2270 |
| 1717627200 | 22.615 | 0 | 0.00 | 22.6 | 22.615 | 22.6 | 83 |
| 1717540800 | 22.615 | 0.25 | 1.14 | 22.615 | 22.615 | 22.615 | 100 |
| 1717454400 | 22.36 | 0.04 | 0.18 | 22.55 | 22.55 | 22.36 | 128 |
| 1717195200 | 22.32 | -0.48 | -2.11 | 22.51 | 22.97 | 22.32 | 2510 |
| 1717108800 | 22.8 | -0.12 | -0.52 | 22.43 | 22.81 | 22.43 | 2125 |
| 1717022400 | 22.9202 | 0.41 | 1.82 | 22.4 | 22.9699 | 22.4 | 1475 |
| 1716936000 | 22.5101 | -0.16 | -0.73 | 22.51 | 22.5101 | 22.45 | 1400 |
| 1716590400 | 22.675 | 0 | 0.00 | 22.675 | 22.675 | 22.675 | 5 |
| 1716504000 | 22.675 | 0.07 | 0.33 | 22.73 | 22.75 | 22.675 | 2034 |
| 1716417600 | 22.6 | -0.15 | -0.66 | 22.75 | 22.75 | 22.6 | 2255 |
| 1716331200 | 22.75 | 0.05 | 0.22 | 22.9 | 22.9 | 22.6462 | 4102 |
| 1716244800 | 22.7 | -0.04 | -0.16 | 22.93 | 22.94 | 22.65 | 823 |
| 1715985600 | 22.7359 | 0.04 | 0.16 | 22.73 | 22.7359 | 22.61 | 2900 |
| 1715899200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 2 |
| 1715812800 | 22.7 | 0 | 0.00 | 22.77 | 22.9 | 22.7 | 3700 |
| 1715726400 | 22.7 | -0.15 | -0.66 | 22.9 | 22.9 | 22.7 | 1611 |
| 1715640000 | 22.85 | -0.02 | -0.09 | 22.96 | 22.96 | 22.71 | 912 |
| 1715380800 | 22.8704 | 0 | 0.00 | 22.8704 | 22.8704 | 22.8704 | 0 |
| 1715294400 | 22.8704 | 0.15 | 0.66 | 22.71 | 22.8704 | 22.71 | 210 |
| 1715208000 | 22.72 | -0.31 | -1.35 | 23.025 | 23.025 | 22.72 | 2889 |
| 1715121600 | 23.0301 | 0.03 | 0.13 | 23 | 23.0301 | 23 | 481 |
| 1715035200 | 23 | 0.1 | 0.42 | 23.024 | 23.04 | 23 | 1126 |
| 1714776000 | 22.9034 | -0.14 | -0.59 | 22.7 | 22.9034 | 22.7 | 1103 |
| 1714689600 | 23.04 | 0.33 | 1.45 | 23.03 | 23.04 | 23.03 | 310 |
| 1714603200 | 22.71 | -0.12 | -0.50 | 22.71 | 22.71 | 22.71 | 230 |
| 1714516800 | 22.825 | 0.13 | 0.55 | 22.7 | 22.825 | 22.7 | 1200 |
| 1714430400 | 22.7 | -0.1 | -0.44 | 22.7 | 22.7 | 22.7 | 100 |
| 1714171200 | 22.8 | 0.1 | 0.43 | 22.8 | 22.8 | 22.8 | 500 |
| 1714084800 | 22.702 | 0 | 0.00 | 22.702 | 22.702 | 22.702 | 0 |
| 1713998400 | 22.702 | 0 | 0.00 | 22.702 | 22.702 | 22.702 | 0 |
| 1713912000 | 22.702 | -0.18 | -0.80 | 22.935 | 22.935 | 22.7 | 3108 |
| 1713825600 | 22.885 | 0 | 0.00 | 22.885 | 22.885 | 22.885 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
