NYSE, GJR End of Day and Historical Stock Data [Strats Sm Trust For The Procter & Gamble Co. Sec]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, GJR: Strats Sm Trust For The Procter & Gamble Co. Sec

03 Sep 2025

LAST: 24.90	CHANGE: 0.10	OPEN: 24.76	HIGH: 24.90	ASK: 21.87	VOLUME: 600
LAST: 24.90	CHG(%): 0.41	PREV: 25.00	LOW: 24.76	BID: 21.50

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	24.76	24.90	24.76	24.90	600
29 Aug 25	25.00	25.00	25.00	25.00	1K
19 Aug 25	25.02	25.15	25.02	25.15	400

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 27, 2006

Purchase Intraday History
for this symbol from Mar 27, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	24.95
MA10:	25.06
MA20:	24.95
MA50:	24.93
MA100:	24.92
STO9:	7.89
STO14:	11.76
RSI14:	53.47
WPR14:	-81.08
MTM14:	0.14
ROC14:	0.01
ATR:	0.24
Week High:	25.00
Week Low:	24.76
Month High:	25.15
Month Low:	24.76
Volatility:	2.17

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.11
14 Jul 2025	$0.10
13 Jun 2025	$0.11
14 May 2025	$0.10
14 Apr 2025	$0.11
14 Mar 2025	$0.10
14 Feb 2025	$0.11
14 Jan 2025	$0.11
13 Dec 2024	$0.11
14 Nov 2024	$0.11