Financial News
Strats Sm Trust For Dominion Resources Inc Secur (NY: GJP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 24.60 | 0 | +0.30(+1.23%) | |||
| May 29, 2024 | 24.30 | 50 | -0.35(-1.42%) | |||
| May 23, 2024 | 24.65 | 0 | +0.12(+0.49%) | |||
| May 22, 2024 | 25.16 | 25.16 | 24.53 | 24.53 | 1,644 | -1.26(-4.89%) |
| May 21, 2024 | 26.10 | 27.82 | 24.28 | 25.79 | 9,498 | +0.29(+1.14%) |
| May 07, 2024 | 25.50 | 3 | +0.87(+3.51%) | |||
| May 03, 2024 | 24.63 | 0 | -0.05(-0.22%) | |||
| May 01, 2024 | 24.69 | 0 | +0.46(+1.90%) | |||
| Apr 29, 2024 | 24.23 | 0 | -0.58(-2.34%) | |||
| Apr 25, 2024 | 24.81 | 0 | +0.62(+2.56%) | |||
| Apr 15, 2024 | 24.19 | 0 | -0.95(-3.78%) | |||
| Apr 11, 2024 | 25.14 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 25.14 | 0 | +0.29(+1.17%) | |||
| Apr 01, 2024 | 24.85 | 26 | +0.05(+0.20%) | |||
| Mar 19, 2024 | 24.80 | 0 | +0.12(+0.49%) | |||
| Mar 18, 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 275 | +0.00(+0.00%) |
| Mar 12, 2024 | 24.68 | 13 | -0.02(-0.08%) | |||
| Mar 11, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 792 | +0.02(+0.08%) |
| Feb 29, 2024 | 24.68 | 0 | -0.52(-2.06%) | |||
| Feb 16, 2024 | 25.20 | 3 | +0.30(+1.20%) | |||
| Feb 14, 2024 | 24.90 | 13 | -0.17(-0.68%) | |||
| Feb 08, 2024 | 25.07 | 58 | +0.57(+2.33%) | |||
| Feb 05, 2024 | 24.50 | 0 | +0.04(+0.15%) | |||
| Feb 02, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 1,135 | +0.20(+0.83%) |
| Jan 23, 2024 | 24.26 | 0 | -0.04(-0.16%) | |||
| Jan 19, 2024 | 24.30 | 0 | -0.10(-0.41%) | |||
| Jan 17, 2024 | 24.40 | 1 | +0.05(+0.21%) | |||
| Jan 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 119 | +0.09(+0.37%) |
| Jan 12, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 100 | -0.29(-1.18%) |
| Jan 04, 2024 | 24.55 | 0 | -0.30(-1.21%) | |||
| Jan 03, 2024 | 24.84 | 24.85 | 24.80 | 24.85 | 1,999 | +0.05(+0.20%) |
| Dec 28, 2023 | 24.80 | 0 | +0.05(+0.20%) | |||
| Dec 27, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 1,500 | +0.00(+0.00%) |
| Dec 26, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 862 | -0.00(-0.00%) |
| Dec 21, 2023 | 24.75 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 24.75 | 0 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 800 | -0.35(-1.39%) |
| Dec 13, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.21(+0.84%) |
| Dec 08, 2023 | 24.89 | 0 | +0.32(+1.30%) | |||
| Dec 07, 2023 | 24.89 | 24.89 | 24.57 | 24.57 | 1,764 | +0.03(+0.13%) |
| Dec 06, 2023 | 24.29 | 24.54 | 24.27 | 24.54 | 1,200 | +0.29(+1.19%) |
| Nov 13, 2023 | 24.25 | 1 | -0.55(-2.22%) | |||
| Nov 09, 2023 | 24.80 | 0 | +0.55(+2.27%) | |||
| Nov 06, 2023 | 24.25 | 0 | -0.75(-3.00%) | |||
| Nov 03, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | -0.11(-0.44%) |
| Nov 02, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 180 | +0.31(+1.25%) |
| Oct 27, 2023 | 24.80 | 0 | +0.56(+2.32%) | |||
| Oct 25, 2023 | 24.24 | 3 | -0.75(-3.01%) | |||
| Oct 18, 2023 | 24.99 | 0 | +0.04(+0.16%) | |||
| Oct 12, 2023 | 24.95 | 162 | -0.04(-0.16%) | |||
| Oct 11, 2023 | 24.94 | 24.99 | 24.94 | 24.99 | 300 | +0.62(+2.54%) |
| Oct 10, 2023 | 24.99 | 24.99 | 24.37 | 24.37 | 666 | +0.12(+0.49%) |
| Oct 02, 2023 | 24.25 | 0 | -0.75(-3.00%) | |||
| Sep 28, 2023 | 25.00 | 0 | +0.12(+0.48%) | |||
| Sep 27, 2023 | 24.99 | 24.99 | 24.88 | 24.88 | 800 | +0.83(+3.45%) |
| Sep 26, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.50(-2.04%) |
| Aug 31, 2023 | 24.55 | 4 | -0.45(-1.80%) | |||
| Aug 28, 2023 | 25.00 | 0 | +0.38(+1.54%) | |||
| Aug 22, 2023 | 24.62 | 0 | -0.40(-1.60%) | |||
| Aug 21, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 110 | -0.38(-1.50%) |
| Aug 16, 2023 | 25.40 | 0 | +1.15(+4.74%) | |||
| Aug 14, 2023 | 24.25 | 19 | -0.66(-2.65%) | |||
| Aug 10, 2023 | 24.91 | 0 | +0.05(+0.20%) | |||
| Aug 09, 2023 | 24.86 | 24.86 | 24.80 | 24.86 | 654 | +0.30(+1.24%) |
| Aug 08, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.34(+1.43%) |
| Aug 07, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 500 | -0.70(-2.81%) |
| Aug 04, 2023 | 24.90 | 24.91 | 24.90 | 24.91 | 400 | +0.02(+0.08%) |
| Aug 03, 2023 | 24.87 | 24.89 | 24.87 | 24.89 | 1,000 | +0.66(+2.72%) |
| Aug 01, 2023 | 24.23 | 0 | -0.55(-2.22%) | |||
| Jul 27, 2023 | 24.78 | 0 | +0.56(+2.31%) | |||
| Jul 20, 2023 | 24.22 | 48 | -0.33(-1.34%) | |||
| Jul 13, 2023 | 24.55 | 1 | -0.24(-0.97%) | |||
| Jul 11, 2023 | 24.79 | 0 | +0.60(+2.48%) | |||
| Jul 06, 2023 | 24.19 | 1 | -0.45(-1.81%) | |||
| Jun 30, 2023 | 24.64 | 0 | +0.34(+1.38%) | |||
| Jun 26, 2023 | 24.30 | 0 | -0.63(-2.53%) | |||
| Jun 23, 2023 | 23.97 | 24.93 | 23.92 | 24.93 | 768 | +0.78(+3.23%) |
| Jun 22, 2023 | 24.97 | 24.97 | 24.15 | 24.15 | 900 | -0.82(-3.28%) |
| Jun 21, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 676 | -0.03(-0.12%) |
| Jun 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 509 | +0.09(+0.36%) |
| Jun 16, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 910 | +0.00(+0.00%) |
| Jun 15, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 939 | +0.11(+0.44%) |
| Jun 14, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 2,276 | +0.27(+1.11%) |
| Jun 13, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 237 | -0.07(-0.30%) |
| Jun 09, 2023 | 24.60 | 0 | +0.15(+0.61%) | |||
| Jun 08, 2023 | 24.50 | 24.50 | 24.45 | 24.45 | 1,860 | -0.34(-1.39%) |
| Jun 07, 2023 | 24.51 | 24.79 | 24.51 | 24.79 | 820 | -0.20(-0.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
