Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2のデータ

Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2の基本情報

名前 Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2
ティッカー GJS
国 United States
上場年 nan
セクター Finance

Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.79 20.69 20.77 20.79 4700.0 20.79
2021-02-12 20.7 20.7 20.7 20.7 600.0 20.7
2021-02-11 20.9 20.68 20.89 20.83 4600.0 20.83
2021-02-10 20.97 20.96 20.96 20.97 300.0 20.95
2021-02-09 21.0 20.95 20.96 20.97 2500.0 20.95
2021-02-08 21.03 21.03 21.03 21.03 600.0 21.01
2021-02-05 21.08 20.9 20.9 21.08 1400.0 21.06
2021-02-04 21.07 21.0 21.0 21.0 800.0 20.98
2021-02-03 21.0 20.85 20.9 20.85 8300.0 20.83
2021-02-02 20.85 20.85 20.85 20.85 100.0 20.83
2021-02-01 20.85 20.85 20.85 20.85 400.0 20.83
2021-01-29 21.0 21.0 21.0 21.0 0.0 20.98
2021-01-28 21.0 21.0 21.0 21.0 800.0 20.98
2021-01-27 21.0 21.0 21.0 21.0 0.0 20.98
2021-01-26 21.0 21.0 21.0 21.0 1100.0 20.98
2021-01-25 20.99 20.99 20.99 20.99 0.0 20.97
2021-01-22 20.99 20.99 20.99 20.99 0.0 20.97
2021-01-21 20.99 20.85 20.85 20.99 2300.0 20.97
2021-01-20 20.85 20.85 20.85 20.85 900.0 20.83
2021-01-19 20.84 20.84 20.84 20.84 100.0 20.82
2021-01-15 20.99 20.85 20.99 20.85 300.0 20.83
2021-01-14 20.87 20.87 20.87 20.87 0.0 20.85
2021-01-13 20.87 20.87 20.87 20.87 0.0 20.85
2021-01-12 20.96 20.81 20.81 20.87 1600.0 20.83
2021-01-11 21.21 20.78 20.78 21.21 1800.0 21.17
2021-01-08 20.71 20.71 20.71 20.71 0.0 20.67
2021-01-07 20.71 20.7 20.7 20.71 200.0 20.67
2021-01-06 21.9 20.9 21.9 20.9 1200.0 20.86
2021-01-05 20.92 20.92 20.92 20.92 0.0 20.88
2021-01-04 20.92 20.92 20.92 20.92 100.0 20.88
2020-12-31 20.93 20.93 20.93 20.93 0.0 20.89
2020-12-30 20.93 20.93 20.93 20.93 0.0 20.89
2020-12-29 20.93 20.71 20.71 20.93 700.0 20.89
2020-12-28 20.87 20.87 20.87 20.87 0.0 20.83
2020-12-24 20.87 20.87 20.87 20.87 0.0 20.83
2020-12-23 20.88 20.68 20.68 20.87 1000.0 20.83
2020-12-22 21.0 21.0 21.0 21.0 500.0 20.96
2020-12-21 21.0 20.8 21.0 20.8 2000.0 20.76
2020-12-18 20.8 20.8 20.8 20.8 300.0 20.76
2020-12-17 20.7 20.7 20.7 20.7 0.0 20.66
2020-12-16 20.72 20.67 20.72 20.7 1800.0 20.66
2020-12-15 20.67 20.67 20.67 20.67 0.0 20.63
2020-12-14 21.0 20.67 20.67 20.67 2400.0 20.63
2020-12-11 20.6 20.6 20.6 20.6 0.0 20.56
2020-12-10 20.6 20.6 20.6 20.6 0.0 20.56
2020-12-09 20.6 20.58 20.58 20.6 300.0 20.56
2020-12-08 20.55 20.55 20.55 20.55 0.0 20.51
2020-12-07 20.55 20.55 20.55 20.55 0.0 20.51
2020-12-04 20.55 20.53 20.53 20.55 1000.0 20.51
2020-12-03 20.32 20.1 20.14 20.2 2300.0 20.16
2020-12-02 20.55 20.55 20.55 20.55 0.0 20.51
2020-12-01 20.55 20.55 20.55 20.55 0.0 20.51
2020-11-30 20.55 20.55 20.55 20.55 200.0 20.51
2020-11-27 20.59 20.55 20.59 20.55 4300.0 20.51
2020-11-25 20.55 20.55 20.55 20.55 0.0 20.51
2020-11-24 20.55 20.55 20.55 20.55 1300.0 20.51
2020-11-23 20.5 20.5 20.5 20.5 0.0 20.46
2020-11-20 20.5 20.47 20.48 20.5 900.0 20.46
2020-11-19 20.07 20.07 20.07 20.07 0.0 20.03
2020-11-18 20.07 20.07 20.07 20.07 0.0 20.03
2020-11-17 20.14 20.07 20.14 20.07 200.0 20.03
2020-11-16 20.05 20.05 20.05 20.05 400.0 20.01
2020-11-13 19.94 19.94 19.94 19.94 0.0 19.9
2020-11-12 19.94 19.94 19.94 19.94 700.0 19.9
2020-11-11 20.05 20.05 20.05 20.05 0.0 19.99
2020-11-10 20.05 20.05 20.05 20.05 300.0 19.99
2020-11-09 20.01 19.85 19.9 20.01 3700.0 19.95
2020-11-06 20.61 19.95 20.6 19.95 900.0 19.89
2020-11-05 19.95 19.65 19.7 19.95 2400.0 19.89
2020-11-04 20.32 19.46 19.71 20.32 3100.0 20.26
2020-11-03 19.77 19.77 19.77 19.77 0.0 19.71
2020-11-02 19.87 19.75 19.75 19.77 1500.0 19.71
2020-10-30 19.99 19.99 19.99 19.99 400.0 19.93
2020-10-29 19.82 19.82 19.82 19.82 0.0 19.76
2020-10-28 19.82 19.82 19.82 19.82 0.0 19.76
2020-10-27 19.82 19.82 19.82 19.82 200.0 19.76
2020-10-26 19.99 19.99 19.99 19.99 2400.0 19.93
2020-10-23 19.76 19.76 19.76 19.76 0.0 19.7
2020-10-22 19.76 19.76 19.76 19.76 100.0 19.7
2020-10-21 19.75 19.75 19.75 19.75 0.0 19.69
2020-10-20 19.75 19.75 19.75 19.75 0.0 19.69
2020-10-19 19.75 19.75 19.75 19.75 0.0 19.69
2020-10-16 19.75 19.58 19.58 19.75 2100.0 19.69
2020-10-15 19.77 19.48 19.77 19.48 3900.0 19.42
2020-10-14 19.75 19.75 19.75 19.75 0.0 19.69
2020-10-13 19.75 19.55 19.55 19.75 2500.0 19.69
2020-10-12 19.77 19.77 19.77 19.77 300.0 19.69
2020-10-09 19.5 19.5 19.5 19.5 0.0 19.42
2020-10-08 19.5 19.5 19.5 19.5 500.0 19.42
2020-10-07 19.72 19.72 19.72 19.72 0.0 19.64
2020-10-06 19.72 19.72 19.72 19.72 500.0 19.64
2020-10-05 19.74 19.74 19.74 19.74 1000.0 19.66
2020-10-02 20.08 19.47 19.47 20.08 1100.0 20.0
2020-10-01 19.7 19.47 19.7 19.47 1000.0 19.39
2020-09-30 19.66 19.65 19.65 19.66 1000.0 19.58
2020-09-29 19.7 19.63 19.63 19.68 1300.0 19.6
2020-09-28 19.69 19.69 19.69 19.69 0.0 19.61
2020-09-25 19.69 19.69 19.69 19.69 0.0 19.61
2020-09-24 19.7 19.48 19.48 19.69 1600.0 19.61
2020-09-23 19.5 19.47 19.5 19.47 1000.0 19.39
2020-09-22 19.93 19.75 19.93 19.75 1000.0 19.67
2020-09-21 19.74 19.74 19.74 19.74 0.0 19.66
2020-09-18 19.74 19.74 19.74 19.74 100.0 19.66
2020-09-17 20.0 20.0 20.0 20.0 0.0 19.92
2020-09-16 20.0 19.48 19.48 20.0 800.0 19.92
2020-09-15 19.49 19.49 19.49 19.49 0.0 19.41
2020-09-14 19.47 19.47 19.47 19.47 0.0 19.39
2020-09-11 19.49 19.49 19.49 19.49 0.0 19.41
2020-09-10 19.49 19.49 19.49 19.49 0.0 19.39
2020-09-09 19.49 19.49 19.49 19.49 0.0 19.39
2020-09-08 19.49 19.37 19.37 19.49 400.0 19.39
2020-09-04 19.59 19.49 19.59 19.49 400.0 19.39
2020-09-03 19.65 19.35 19.45 19.5 3700.0 19.4
2020-09-02 20.07 20.07 20.07 20.07 0.0 19.97
2020-09-01 20.07 20.07 20.07 20.07 0.0 19.97
2020-08-31 20.07 20.07 20.07 20.07 100.0 19.97
2020-08-28 19.82 19.82 19.82 19.82 0.0 19.72
2020-08-27 19.82 19.82 19.82 19.82 0.0 19.72
2020-08-26 19.9 19.82 19.86 19.82 1100.0 19.72
2020-08-25 19.95 19.55 19.62 19.6 800.0 19.5
2020-08-24 20.25 19.57 20.0 19.6 4500.0 19.5
2020-08-21 19.9 19.35 19.35 19.9 1500.0 19.8
2020-08-20 19.53 19.53 19.53 19.53 0.0 19.43
2020-08-19 19.53 19.53 19.53 19.53 0.0 19.43
2020-08-18 19.53 19.53 19.53 19.53 100.0 19.43
2020-08-17 19.53 19.53 19.53 19.53 100.0 19.43
2020-08-14 19.55 19.45 19.45 19.55 1400.0 19.45
2020-08-13 19.73 19.45 19.5 19.45 3700.0 19.35
2020-08-12 19.79 19.35 19.5 19.45 4100.0 19.33
2020-08-11 19.2 19.2 19.2 19.2 0.0 19.08
2020-08-10 19.2 19.2 19.2 19.2 0.0 19.08
2020-08-07 19.2 19.2 19.2 19.2 500.0 19.08
2020-08-06 19.25 19.25 19.25 19.25 0.0 19.13
2020-08-05 19.25 19.25 19.25 19.25 500.0 19.13
2020-08-04 19.0 19.0 19.0 19.0 0.0 18.88
2020-08-03 19.0 19.0 19.0 19.0 0.0 18.88
2020-07-31 19.0 19.0 19.0 19.0 0.0 18.88
2020-07-30 19.0 19.0 19.0 19.0 400.0 18.88
2020-07-29 18.98 18.98 18.98 18.98 100.0 18.86
2020-07-28 18.95 18.85 18.85 18.95 900.0 18.83
2020-07-27 18.89 18.89 18.89 18.89 1100.0 18.77
2020-07-24 18.67 18.66 18.66 18.67 1000.0 18.55
2020-07-23 18.68 18.68 18.68 18.68 0.0 18.56
2020-07-22 18.68 18.68 18.68 18.68 0.0 18.56
2020-07-21 18.68 18.68 18.68 18.68 200.0 18.56
2020-07-20 18.73 18.65 18.65 18.73 1300.0 18.61
2020-07-17 18.89 18.61 18.65 18.61 2400.0 18.49
2020-07-16 19.14 18.86 19.14 18.86 700.0 18.74
2020-07-15 18.65 18.65 18.65 18.65 0.0 18.53
2020-07-14 19.25 18.65 19.08 18.65 1900.0 18.53
2020-07-13 18.89 18.77 18.77 18.89 500.0 18.77
2020-07-10 19.0 19.0 19.0 19.0 500.0 18.88
2020-07-09 19.1 19.1 19.1 19.1 0.0 18.98
2020-07-08 19.1 19.1 19.1 19.1 100.0 18.98
2020-07-07 19.1 19.1 19.1 19.1 0.0 18.98
2020-07-06 19.1 19.1 19.1 19.1 0.0 18.98
2020-07-02 19.1 19.1 19.1 19.1 0.0 18.98
2020-07-01 19.1 19.1 19.1 19.1 100.0 18.98
2020-06-30 18.53 18.45 18.53 18.45 2000.0 18.33
2020-06-29 19.1 19.1 19.1 19.1 0.0 18.98
2020-06-26 19.1 18.46 18.46 19.1 1800.0 18.98
2020-06-25 18.97 18.97 18.97 18.97 100.0 18.85
2020-06-24 18.9 18.9 18.9 18.9 0.0 18.78
2020-06-23 18.99 18.35 18.37 18.9 4400.0 18.78
2020-06-22 19.1 18.73 19.0 19.1 2500.0 18.98
2020-06-19 18.73 18.73 18.73 18.73 0.0 18.61
2020-06-18 18.73 18.73 18.73 18.73 200.0 18.61
2020-06-17 19.0 18.69 19.0 18.78 1100.0 18.66
2020-06-16 19.07 18.89 19.07 19.0 1300.0 18.88
2020-06-15 18.35 18.35 18.35 18.35 200.0 18.23
2020-06-12 18.98 18.98 18.98 18.98 0.0 18.86
2020-06-11 18.98 18.98 18.98 18.98 0.0 18.86
2020-06-10 18.99 18.81 18.99 18.98 2900.0 18.86
2020-06-09 19.0 19.0 19.0 19.0 1000.0 18.88
2020-06-08 18.75 18.65 18.75 18.65 5000.0 18.53
2020-06-05 18.46 18.46 18.46 18.46 0.0 18.34
2020-06-04 18.46 18.22 18.24 18.46 700.0 18.34
2020-06-03 18.75 18.5 18.7 18.5 2300.0 18.38
2020-06-02 18.5 18.26 18.34 18.5 1300.0 18.38
2020-06-01 18.5 18.15 18.5 18.5 1200.0 18.38
2020-05-29 18.5 18.12 18.12 18.5 6200.0 18.38
2020-05-28 18.33 18.25 18.33 18.25 400.0 18.13
2020-05-27 18.3 18.25 18.3 18.29 5700.0 18.17
2020-05-26 18.59 18.28 18.28 18.58 5400.0 18.46
2020-05-22 18.34 18.16 18.25 18.34 5100.0 18.22
2020-05-21 18.28 18.15 18.28 18.15 2300.0 18.04
2020-05-20 18.3 18.12 18.12 18.28 1800.0 18.16
2020-05-19 18.11 18.11 18.11 18.11 200.0 18.0
2020-05-18 18.3 17.85 18.3 18.0 2700.0 17.89
2020-05-15 18.0 18.0 18.0 18.0 2900.0 17.89
2020-05-14 17.85 17.85 17.85 17.85 0.0 17.74
2020-05-13 17.9 17.85 17.9 17.85 1700.0 17.74
2020-05-12 18.14 17.92 18.14 17.94 17300.0 17.8
2020-05-11 18.36 17.9 17.9 18.36 800.0 18.22
2020-05-08 18.25 18.0 18.0 18.25 1700.0 18.11
2020-05-07 18.18 17.9 18.02 18.18 2800.0 18.04
2020-05-06 18.25 17.91 17.95 18.25 700.0 18.11
2020-05-05 18.19 18.19 18.19 18.19 100.0 18.05
2020-05-04 18.39 18.39 18.39 18.39 0.0 18.25
2020-05-01 18.39 17.95 18.21 18.39 2500.0 18.25
2020-04-30 18.71 17.88 18.16 18.71 3300.0 18.57
2020-04-29 18.37 18.03 18.03 18.37 1900.0 18.23
2020-04-28 18.65 17.94 18.65 18.54 8100.0 18.4
2020-04-27 18.69 18.3 18.69 18.52 2200.0 18.38
2020-04-24 18.65 18.54 18.63 18.56 1100.0 18.42
2020-04-23 18.73 18.73 18.73 18.73 0.0 18.59
2020-04-22 18.73 18.49 18.49 18.73 200.0 18.59
2020-04-21 19.28 18.11 18.2 19.28 1300.0 19.13
2020-04-20 19.15 19.15 19.15 19.15 0.0 19.0
2020-04-17 19.15 19.15 19.15 19.15 1300.0 19.0
2020-04-16 19.09 19.09 19.09 19.09 100.0 18.94
2020-04-15 19.01 17.97 18.05 19.0 1800.0 18.85
2020-04-14 19.15 19.15 19.15 19.15 0.0 19.0
2020-04-13 19.3 18.91 19.3 19.15 2600.0 19.0
2020-04-09 19.18 18.95 18.95 19.18 1100.0 19.03
2020-04-08 19.17 19.17 19.17 19.17 100.0 19.02
2020-04-07 19.2 18.36 18.56 19.2 3800.0 19.05
2020-04-06 18.36 18.36 18.36 18.36 0.0 18.22
2020-04-03 18.36 18.36 18.36 18.36 100.0 18.22
2020-04-02 18.75 18.75 18.75 18.75 100.0 18.61
2020-04-01 18.75 18.26 18.26 18.75 3300.0 18.61
2020-03-31 18.34 18.32 18.34 18.32 700.0 18.18
2020-03-30 18.4 17.94 17.94 18.26 1400.0 18.12
2020-03-27 18.6 17.63 17.63 18.6 300.0 18.46
2020-03-26 19.3 19.3 19.3 19.3 0.0 19.15
2020-03-25 19.79 19.3 19.79 19.3 1000.0 19.15
2020-03-24 19.79 18.44 18.44 19.79 2100.0 19.64
2020-03-23 18.54 18.0 18.0 18.54 1000.0 18.4
2020-03-20 19.24 18.25 19.0 18.44 14700.0 18.3
2020-03-19 19.1 17.73 17.73 19.1 1300.0 18.95
2020-03-18 20.05 19.46 19.95 19.46 8300.0 19.31
2020-03-17 20.6 19.95 20.4 19.95 24400.0 19.8
2020-03-16 20.2 20.0 20.0 20.2 800.0 20.04
2020-03-13 20.8 20.4 20.8 20.4 900.0 20.24
2020-03-12 20.62 19.95 20.21 20.17 31900.0 20.01
2020-03-11 20.5 20.41 20.41 20.41 900.0 20.2
2020-03-10 20.63 20.54 20.54 20.63 1200.0 20.42
2020-03-09 20.5 20.5 20.5 20.5 200.0 20.29
2020-03-06 21.45 21.35 21.45 21.35 200.0 21.13
2020-03-05 21.25 21.07 21.07 21.25 400.0 21.03
2020-03-04 21.0 21.0 21.0 21.0 2500.0 20.79
2020-03-03 21.0 20.91 20.91 21.0 2200.0 20.79
2020-03-02 21.31 21.08 21.31 21.09 3800.0 20.87
2020-02-28 21.32 21.14 21.14 21.32 700.0 21.1
2020-02-27 21.34 21.14 21.14 21.28 2900.0 21.06
2020-02-26 21.6 21.6 21.6 21.6 200.0 21.38
2020-02-25 21.6 21.6 21.6 21.6 300.0 21.38
2020-02-24 21.7 21.36 21.69 21.4 2500.0 21.18
2020-02-21 21.36 21.36 21.36 21.36 100.0 21.14
2020-02-20 21.5 21.4 21.5 21.4 600.0 21.18
2020-02-19 21.81 21.49 21.81 21.49 2100.0 21.27
2020-02-18 21.36 21.36 21.36 21.36 200.0 21.14