Corporate Backed Trust Certificates, Goldman Sachs Capital I Securities-Backed Series 2004-6 04-6 A1 3.50 (JBK) NYSE
25.75
+0.09(+0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.75
+0.09(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.71 | 4,632 |
| March 12, 2026 | 25.74 | 25.66 | 25.66 | 25.75 | 25.66 | 2,779 |
| March 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 36 |
| March 10, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.65 | 70 |
| March 09, 2026 | 25.65 | 25.88 | 25.88 | 25.88 | 25.65 | 1,506 |
| March 06, 2026 | 25.46 | 25.45 | 25.45 | 25.46 | 25.45 | 2,300 |
| March 05, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
| March 04, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 36 |
| March 03, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
| February 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
| February 26, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 186 |
| February 25, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 43 |
| February 24, 2026 | 25.85 | 25.93 | 25.93 | 25.93 | 25.85 | 630 |
| February 23, 2026 | 25.56 | 25.95 | 25.95 | 26.67 | 25.56 | 2,906 |
| February 20, 2026 | 25.72 | 25.55 | 0 | 25.72 | 25.55 | 487 |
| February 19, 2026 | 25.72 | 25.55 | 0 | 25.72 | 25.55 | 1,881 |
| February 18, 2026 | 25.47 | 25.51 | 0 | 25.74 | 25.47 | 8,562 |
| February 17, 2026 | 25.28 | 25.5 | 0 | 25.61 | 25.27 | 7,008 |
| February 13, 2026 | 28 | 25.38 | 0 | 29 | 25.02 | 117,300 |
| February 12, 2026 | 26.38 | 26.97 | 0 | 26.97 | 26.17 | 3,513 |
| February 11, 2026 | 26.39 | 26.25 | 0 | 26.39 | 26.01 | 1,200 |
| February 10, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 0 |
| February 09, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 0 |
| February 06, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 0 |
| February 05, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 110 |
| February 04, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 219 |
| February 03, 2026 | 26.27 | 26.27 | 0 | 26.27 | 26.27 | 219 |
| February 02, 2026 | 26.59 | 26.35 | 0 | 26.59 | 26.35 | 1,000 |
| January 30, 2026 | 25.99 | 26.05 | 0 | 26.37 | 25.99 | 2,802 |
| January 29, 2026 | 25.6 | 26 | 0 | 26 | 25.6 | 1,846 |
| January 28, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 27, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 26, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 23, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 22, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 21, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 20, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 16, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 15, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 14, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 13, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 100 |
| January 12, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 100 |
| January 09, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| January 08, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| January 07, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| January 06, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| January 05, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| January 02, 2026 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 0 |
| December 31, 2025 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 545 |
| December 30, 2025 | 26.02 | 26.02 | 0 | 26.02 | 26.02 | 545 |
| December 29, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 26, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 24, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 23, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 22, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 19, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 18, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 17, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |
| December 16, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 500 |
| December 15, 2025 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 0 |