Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust (JBK) Historical Stock Data
26.04 ↓0.35 (-1.33%)
As of April 11, 2024, 11:14am EST.
Historical Data
In the past 30 trading days, JBK is down -0.19% a day on average. There have been 24 days where Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust closed green and 6 days where JBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.39 | 26.39 | 343 |
| 2024-04-19 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 100 |
| 2024-04-17 | 26.32 | 26.34 | ↑$0.02 (0.10%) | 26.30 | 26.35 | 1.30K |
| 2024-04-16 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 330 |
| 2024-04-15 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 420 |
| 2024-04-12 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 213 |
| 2024-04-11 | 26.42 | 26.37 | ↓$0.04 (-0.16%) | 26.01 | 26.42 | 3K |
| 2024-04-09 | 26.18 | 26.22 | ↑$0.04 (0.15%) | 26.18 | 26.22 | 500 |
| 2024-04-08 | 26.04 | 26.11 | ↑$0.07 (0.27%) | 26.04 | 26.11 | 491 |
| 2024-04-02 | 26.76 | 25.97 | ↓$0.79 (-2.95%) | 25.79 | 26.94 | 6.30K |
| 2024-04-01 | 26.75 | 26.45 | ↓$0.30 (-1.12%) | 26.45 | 26.80 | 2.89K |
| 2024-03-28 | 26.87 | 26.80 | ↓$0.07 (-0.26%) | 26.75 | 26.87 | 11.74K |
| 2024-03-27 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 25.94 | 26.80 | 7.96K |
| 2024-03-26 | 26.55 | 26.66 | ↑$0.11 (0.41%) | 26.55 | 26.66 | 1.75K |
| 2024-03-25 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 159 |
| 2024-03-20 | 25.71 | 26.23 | ↑$0.53 (2.04%) | 25.71 | 26.23 | 465 |
| 2024-03-18 | 25.47 | 25.47 | ↑$0.00 (0.02%) | 25.47 | 25.47 | 732 |
| 2024-03-15 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 197 |
| 2024-03-06 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 100 |
| 2024-02-23 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 1.06K |
| 2024-02-22 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 243 |
| 2024-02-12 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 148 |
| 2024-02-05 | 26.54 | 25.87 | ↓$0.67 (-2.53%) | 25.87 | 26.54 | 805 |
| 2024-02-02 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 248 |
| 2024-01-29 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 240 |
| 2024-01-22 | 26.03 | 25.41 | ↓$0.62 (-2.38%) | 25.41 | 26.69 | 2.47K |
| 2024-01-16 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.31 | 448 |
| 2024-01-08 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 100 |
| 2023-12-28 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.77 | 25.77 | 400 |
| 2023-12-26 | 25.80 | 25.98 | ↑$0.18 (0.70%) | 25.80 | 25.98 | 1.63K |
Create an account or log in to view more rows.
$JBK News Plz.....
$JBK a comeback is always more fun than an all out win!!!!
$JBK Holding.
$JBK bear trap
$JBK come on bulls we can do it
don’t let bears win
$JBK in it to win it
$JBK I warned you all fairly you morons.
$JBK gap it slap it ask it !
$JBK called it
$JBK one of the poorest performed stocks for a big name.