Goldman Sachs Capital I Securities-Backed Series 2004-6 Trust (JBK) Historical Stock Data
26.90 ↓0.60 (-2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBK is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 123 |
| 2024-12-18 | 26.13 | 27.50 | ↑$1.37 (5.24%) | 26.08 | 27.50 | 3.59K |
| 2024-12-13 | 26.11 | 26.45 | ↑$0.34 (1.30%) | 26.11 | 26.45 | 1.55K |
| 2024-12-12 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 112 |
| 2024-12-09 | 26.46 | 26.46 | ↑$0.00 (0.00%) | 26.46 | 26.46 | 465 |
| 2024-12-05 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 316 |
| 2024-12-04 | 27.15 | 27.15 | ↑$0.00 (0.00%) | 27.15 | 27.15 | 102 |
| 2024-12-03 | 26.06 | 26.08 | ↑$0.02 (0.08%) | 26.06 | 26.08 | 1.50K |
| 2024-12-02 | 26.25 | 26.16 | ↓$0.09 (-0.34%) | 26.16 | 26.25 | 0.91K |
| 2024-11-29 | 26.25 | 26.13 | ↓$0.12 (-0.46%) | 26.00 | 26.28 | 9.89K |
| 2024-11-27 | 27.50 | 26.09 | ↓$1.41 (-5.13%) | 25.80 | 28.20 | 20.60K |
| 2024-11-26 | 26.50 | 27.70 | ↑$1.20 (4.53%) | 26.48 | 28.00 | 25.80K |
| 2024-11-25 | 26.23 | 26.50 | ↑$0.27 (1.03%) | 26.10 | 26.50 | 2.11K |
| 2024-11-22 | 26.10 | 26.35 | ↑$0.25 (0.96%) | 26.10 | 26.35 | 0.90K |
| 2024-11-21 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.26 | 26.26 | 214 |
| 2024-11-20 | 26.24 | 26.36 | ↑$0.13 (0.48%) | 26.01 | 26.36 | 2.81K |
| 2024-11-18 | 26.10 | 26.12 | ↑$0.02 (0.08%) | 26.00 | 27.40 | 8.11K |
| 2024-11-13 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 100 |
| 2024-11-04 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.39 | 26.39 | 100 |
| 2024-10-29 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 300 |
| 2024-10-28 | 25.80 | 26.57 | ↑$0.77 (2.98%) | 25.80 | 26.57 | 400 |
| 2024-10-22 | 25.85 | 25.80 | ↓$0.05 (-0.19%) | 25.80 | 25.85 | 1.18K |
| 2024-10-21 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 105 |
| 2024-10-18 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 600 |
| 2024-10-15 | 26.59 | 26.99 | ↑$0.40 (1.50%) | 26.59 | 26.99 | 441 |
| 2024-10-14 | 26.59 | 26.59 | ↑$0.00 (0.00%) | 26.59 | 26.59 | 2.30K |
| 2024-10-11 | 26.59 | 26.59 | ↑$0.00 (0.00%) | 26.59 | 26.59 | 168 |
| 2024-10-10 | 26.89 | 26.45 | ↓$0.44 (-1.64%) | 26.45 | 26.89 | 0.98K |
| 2024-10-09 | 26.73 | 26.40 | ↓$0.33 (-1.23%) | 26.40 | 26.84 | 3.09K |
| 2024-10-07 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 237 |
Create an account or log in to view more rows.
$JBK There is nothing wrong with a decent pullback
$JBK I warned everyone this company sucks
$JBK due for a spike!
$JBK whats the news????
$JBK I’ll be buying more if this dips!
$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