PPLUS Trust Series GSC-2 GSC 2 CT FL RT (PYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:22AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 25 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 24 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 300 |
| 23 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 22 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 19 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 Apr 2024 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | 2,000 |
| 17 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 16 Apr 2024 | 22.89 | 22.89 | 22.80 | 22.88 | 22.88 | 4,400 |
| 15 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 12 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 11 Apr 2024 | 22.84 | 22.90 | 22.83 | 22.85 | 22.85 | 1,100 |
| 10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 Apr 2024 | 22.92 | 23.00 | 22.85 | 23.00 | 23.00 | 4,300 |
| 08 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 800 |
| 05 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 04 Apr 2024 | 22.85 | 23.12 | 22.85 | 23.10 | 23.10 | 2,500 |
| 03 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 02 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 300 |
| 01 Apr 2024 | 22.70 | 22.76 | 22.70 | 22.76 | 22.76 | 5,800 |
| 28 Mar 2024 | 22.79 | 22.79 | 22.71 | 22.71 | 22.71 | 200 |
| 27 Mar 2024 | 22.70 | 22.78 | 22.70 | 22.70 | 22.70 | 300 |
| 26 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
| 25 Mar 2024 | 22.74 | 22.74 | 22.66 | 22.66 | 22.66 | 4,800 |
| 22 Mar 2024 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | 600 |
| 21 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 20 Mar 2024 | 22.74 | 22.82 | 22.74 | 22.82 | 22.82 | 1,800 |
| 19 Mar 2024 | 22.75 | 22.78 | 22.74 | 22.74 | 22.74 | 500 |
| 18 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 700 |
| 15 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 14 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 13 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 12 Mar 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 1,100 |
| 11 Mar 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 4,300 |
| 08 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 07 Mar 2024 | 22.74 | 22.82 | 22.72 | 22.82 | 22.82 | 5,700 |
| 06 Mar 2024 | 22.65 | 22.72 | 22.55 | 22.72 | 22.72 | 11,800 |
| 05 Mar 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | 1,400 |
| 04 Mar 2024 | 22.65 | 22.65 | 22.63 | 22.65 | 22.65 | 8,200 |
| 01 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 29 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 28 Feb 2024 | 22.78 | 22.78 | 22.77 | 22.77 | 22.77 | 500 |
| 27 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 26 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 23 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Feb 2024 | 22.69 | 22.78 | 22.69 | 22.78 | 22.78 | 3,000 |
| 21 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 300 |
| 20 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 15 Feb 2024 | 22.76 | 22.76 | 22.60 | 22.60 | 22.60 | 2,200 |
| 14 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 12 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 09 Feb 2024 | 22.94 | 22.99 | 22.94 | 22.94 | 22.94 | 5,700 |
| 08 Feb 2024 | 22.70 | 22.76 | 22.70 | 22.76 | 22.76 | 2,300 |
| 07 Feb 2024 | 22.51 | 22.70 | 22.51 | 22.70 | 22.70 | 2,300 |
| 06 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| 05 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
| 02 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 01 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 31 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 30 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1,100 |
| 29 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 26 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 25 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 24 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 23 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 300 |
| 22 Jan 2024 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | 400 |
| 19 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 18 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 17 Jan 2024 | 21.98 | 22.81 | 21.98 | 22.81 | 22.81 | 200 |
| 16 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 12 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 600 |
| 11 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 10 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 09 Jan 2024 | 22.52 | 22.52 | 22.15 | 22.25 | 22.25 | 3,500 |
| 08 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 05 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 04 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 03 Jan 2024 | 22.15 | 22.53 | 22.15 | 22.51 | 22.51 | 2,300 |
| 02 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 100 |
| 28 Dec 2023 | 22.30 | 22.31 | 22.30 | 22.30 | 22.30 | 1,600 |
| 27 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1,100 |
| 26 Dec 2023 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | 3,400 |
| 22 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1,100 |
| 21 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 20 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 19 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1,100 |
| 18 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 15 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 14 Dec 2023 | 22.15 | 22.15 | 21.93 | 22.11 | 22.11 | 1,300 |
| 13 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Dec 2023 | 22.38 | 22.40 | 22.38 | 22.40 | 22.40 | 600 |
| 11 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 08 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 07 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 06 Dec 2023 | 22.48 | 22.50 | 22.07 | 22.07 | 22.07 | 600 |
| 05 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.