NYSE - Delayed Quote
USD
PPLUS Trust Series GSC-2 GSC 2 CT FL RT (PYT)
23.03
0.00
(0.00%)
At close: November 4 at 3:55:25 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
23.03
23.03
23.03
23.03
23.03
-
Nov 5, 2026
23.03
23.03
23.03
23.03
23.03
-
Nov 4, 2026
23.03
23.03
23.03
23.03
23.03
100
Nov 3, 2026
23.43
23.43
23.43
23.43
23.43
-
Nov 2, 2026
23.01
23.43
22.78
23.43
23.43
6,600
Oct 30, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 29, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 28, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 27, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 26, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 23, 2026
23.22
23.33
23.22
23.22
23.22
900
Oct 22, 2026
23.01
23.01
23.01
23.01
23.01
200
Oct 21, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 20, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 19, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 16, 2026
23.22
23.22
23.22
23.22
23.22
3,000
Oct 15, 2026
22.85
23.15
22.85
23.15
23.15
7,800
Oct 14, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 13, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 12, 2026
23.22
23.22
23.22
23.22
23.22
-
Oct 9, 2026
23.22
23.22
23.22
23.22
23.22
100
Oct 8, 2026
23.50
23.50
22.98
23.05
23.05
6,500
Oct 7, 2026
23.74
23.74
23.74
23.74
23.74
-
Oct 6, 2026
23.74
23.74
23.74
23.74
23.74
-
Oct 5, 2026
23.74
23.74
23.74
23.74
23.74
-
Oct 2, 2026
23.74
23.74
23.74
23.74
23.74
-
Oct 1, 2026
23.75
23.75
23.74
23.74
23.74
500
Sep 30, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 29, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 28, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 25, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 24, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 23, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 22, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 21, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 18, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 17, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 16, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 15, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 14, 2026
23.77
23.77
23.77
23.77
23.77
-
Sep 11, 2026
23.77
23.77
23.77
23.77
23.77
600
Sep 10, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 9, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 8, 2026
23.50
23.50
23.50
23.50
23.50
2,000
Sep 4, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 3, 2026
23.90
23.90
23.90
23.90
23.90
1,000
Sep 2, 2026
23.96
24.00
23.83
23.85
23.85
700
Sep 1, 2026
23.47
24.93
23.47
23.75
23.75
10,400
Aug 31, 2026
23.47
23.47
23.47
23.47
23.47
100
Aug 28, 2026
23.47
23.47
23.47
23.47
23.47
-
Aug 27, 2026
23.47
23.47
23.47
23.47
23.47
-
Aug 26, 2026
23.47
23.47
23.47
23.47
23.47
1,800
Aug 25, 2026
23.61
23.61
23.47
23.47
23.47
2,500
Aug 24, 2026
23.61
23.61
23.61
23.61
23.61
1,600
Aug 21, 2026
23.48
23.59
23.47
23.47
23.47
700
Aug 20, 2026
23.67
23.67
23.67
23.67
23.67
-
Aug 19, 2026
23.67
23.67
23.67
23.67
23.67
100
Aug 18, 2026
23.65
23.65
23.65
23.65
23.65
-
Aug 17, 2026
23.65
23.65
23.65
23.65
23.65
200
Aug 14, 2026
0.311
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
23.47
23.64
23.47
23.60
23.60
1,300
Aug 13, 2026
23.53
23.53
23.53
23.53
23.22
200
Aug 12, 2026
23.74
23.74
23.74
23.74
23.43
-
Aug 11, 2026
23.74
23.74
23.74
23.74
23.43
-
Aug 10, 2026
23.74
23.74
23.74
23.74
23.43
-
Aug 7, 2026
23.74
23.74
23.74
23.74
23.43
3,000
Aug 6, 2026
23.61
23.61
23.61
23.61
23.30
-
Aug 5, 2026
23.61
23.61
23.61
23.61
23.30
-
Aug 4, 2026
23.61
23.61
23.61
23.61
23.30
400
Aug 3, 2026
23.48
23.48
23.48
23.48
23.17
-
Jul 31, 2026
23.48
23.48
23.48
23.48
23.17
200
Jul 30, 2026
23.68
23.68
23.68
23.68
23.37
-
Jul 29, 2026
23.47
23.68
23.47
23.68
23.37
3,300
Jul 28, 2026
23.71
23.71
23.71
23.71
23.40
-
Jul 27, 2026
23.71
23.71
23.71
23.71
23.40
-
Jul 24, 2026
23.71
23.71
23.71
23.71
23.40
-
Jul 23, 2026
23.71
23.71
23.71
23.71
23.40
2,200
Jul 22, 2026
23.72
23.72
23.68
23.72
23.41
1,500
Jul 21, 2026
23.47
23.47
23.47
23.47
23.16
300
Jul 20, 2026
23.33
23.33
23.33
23.33
23.02
-
Jul 17, 2026
23.33
23.33
23.33
23.33
23.02
-
Jul 16, 2026
23.33
23.33
23.33
23.33
23.02
-
Jul 15, 2026
23.49
23.49
23.33
23.33
23.02
2,200
Jul 14, 2026
23.70
23.70
23.70
23.70
23.39
400
Jul 13, 2026
23.47
23.51
23.47
23.51
23.20
3,100
Jul 10, 2026
23.72
23.72
23.72
23.72
23.41
-
Jul 9, 2026
23.72
23.72
23.72
23.72
23.41
300
Jul 8, 2026
23.86
23.86
23.72
23.72
23.41
6,200
Jul 7, 2026
23.47
23.47
23.47
23.47
23.16
1,400
Jul 6, 2026
23.47
23.67
23.47
23.67
23.36
1,900
Jul 2, 2026
23.22
23.22
23.22
23.22
22.91
-
Jul 1, 2026
23.22
23.22
23.22
23.22
22.91
-
Jun 30, 2026
23.54
23.54
23.22
23.22
22.91
2,100
Jun 29, 2026
23.25
23.25
23.25
23.25
22.94
-
Jun 26, 2026
23.25
23.25
23.25
23.25
22.94
-
Jun 25, 2026
23.25
23.25
23.25
23.25
22.94
-
Jun 24, 2026
23.25
23.25
23.25
23.25
22.94
-
Jun 23, 2026
23.25
23.25
23.25
23.25
22.94
-
Jun 22, 2026
23.22
23.25
23.22
23.25
22.94
3,200
Jun 18, 2026
23.54
23.54
23.54
23.54
23.23
1,000
Jun 17, 2026
23.24
23.24
23.24
23.24
22.93
-
Jun 16, 2026
23.24
23.25
23.23
23.24
22.93
500
Jun 15, 2026
23.30
23.30
23.30
23.30
22.99
-
Jun 12, 2026
23.30
23.30
23.30
23.30
22.99
-
Jun 11, 2026
23.22
23.39
23.22
23.30
22.99
800
Jun 10, 2026
23.39
23.39
23.39
23.39
23.08
-
Jun 9, 2026
23.39
23.39
23.39
23.39
23.08
200
Jun 8, 2026
23.55
23.55
23.55
23.55
23.24
100
Jun 5, 2026
23.55
23.55
23.47
23.55
23.24
2,700
Jun 4, 2026
23.37
23.47
23.37
23.47
23.16
700
Jun 3, 2026
23.37
23.37
23.37
23.37
23.06
-
Jun 2, 2026
23.28
23.55
23.28
23.37
23.06
7,000
Jun 1, 2026
23.49
23.49
23.49
23.49
23.18
-
May 29, 2026
23.39
23.49
23.39
23.49
23.18
1,000
May 28, 2026
23.39
23.39
23.39
23.39
23.08
-
May 27, 2026
23.29
23.39
23.29
23.39
23.08
300
May 26, 2026
23.41
23.41
23.41
23.41
23.10
-
May 22, 2026
23.41
23.41
23.41
23.41
23.10
-
May 21, 2026
23.41
23.41
23.41
23.41
23.10
-
May 20, 2026
23.41
23.41
23.41
23.41
23.10
-
May 19, 2026
23.41
23.41
23.41
23.41
23.10
200
May 18, 2026
23.39
23.41
23.39
23.40
23.09
1,100
May 15, 2026
23.19
23.38
23.19
23.38
23.07
1,000
May 14, 2026
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
22.98
23.40
22.97
23.40
23.09
10,500
May 13, 2026
23.22
23.22
22.97
22.97
22.38
3,300
May 12, 2026
23.30
23.30
23.30
23.30
22.70
-
May 11, 2026
23.30
23.30
23.30
23.30
22.70
-
May 8, 2026
23.30
23.30
23.30
23.30
22.70
-
May 7, 2026
23.28
23.30
23.28
23.30
22.70
400
May 6, 2026
23.30
23.41
23.29
23.41
22.81
900
May 5, 2026
23.23
23.29
23.23
23.28
22.68
700
May 4, 2026
23.20
23.27
23.20
23.27
22.67
500
May 1, 2026
23.12
23.12
23.12
23.12
22.53
300
Apr 30, 2026
23.29
23.58
23.29
23.41
22.81
2,400
Apr 29, 2026
23.27
23.28
23.23
23.28
22.68
3,500
Apr 28, 2026
23.54
23.54
23.54
23.54
22.94
-
Apr 27, 2026
23.54
23.54
23.54
23.54
22.94
-
Apr 24, 2026
23.54
23.54
23.54
23.54
22.94
-
Apr 23, 2026
23.54
23.54
23.54
23.54
22.94
-
Apr 22, 2026
23.54
23.54
23.54
23.54
22.94
200
Apr 21, 2026
23.49
23.49
23.49
23.49
22.89
100
Apr 20, 2026
23.28
23.28
23.28
23.28
22.68
3,800
Apr 17, 2026
23.50
23.50
23.50
23.50
22.90
-
Apr 16, 2026
23.47
23.50
23.47
23.50
22.90
3,600
Apr 15, 2026
23.37
23.38
23.37
23.38
22.78
2,000
Apr 14, 2026
23.54
23.54
23.54
23.54
22.94
-
Apr 13, 2026
23.22
23.54
23.22
23.54
22.94
900
Apr 10, 2026
23.10
23.10
23.10
23.10
22.51
-
Apr 9, 2026
23.10
23.10
23.10
23.10
22.51
300
Apr 8, 2026
22.96
22.96
22.96
22.96
22.37
200
Apr 7, 2026
23.50
23.50
23.50
23.50
22.90
-
Apr 6, 2026
23.50
23.50
23.50
23.50
22.90
1,200
Apr 2, 2026
23.70
23.70
23.70
23.70
23.09
-
Apr 1, 2026
23.70
23.70
23.70
23.70
23.09
400
Mar 31, 2026
23.60
23.60
23.60
23.60
23.00
-
Mar 30, 2026
23.60
23.60
23.60
23.60
23.00
2,200
Mar 27, 2026
23.40
23.60
23.40
23.40
22.80
1,600
Mar 26, 2026
23.39
23.40
23.39
23.40
22.80
1,400
Mar 25, 2026
23.50
23.50
23.50
23.50
22.90
600
Mar 24, 2026
23.01
23.40
22.99
23.40
22.80
10,000
Mar 23, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 20, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 19, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 18, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 17, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 16, 2026
23.86
23.86
23.86
23.86
23.25
-
Mar 13, 2026
23.86
23.86
23.86
23.86
23.25
600
Mar 12, 2026
23.50
23.50
23.50
23.50
22.90
-
Mar 11, 2026
23.50
23.50
23.50
23.50
22.90
-
Mar 10, 2026
23.50
23.50
23.50
23.50
22.90
-
Mar 9, 2026
23.50
23.50
23.50
23.50
22.90
-
Mar 6, 2026
23.50
23.50
23.50
23.50
22.90
-
Mar 5, 2026
23.43
23.52
23.43
23.50
22.90
2,100
Mar 4, 2026
22.98
22.98
22.98
22.98
22.39
1,000
Mar 3, 2026
23.15
23.23
23.13
23.13
22.54
1,500
Mar 2, 2026
23.47
23.47
23.47
23.47
22.87
1,700
Feb 27, 2026
23.62
23.62
23.62
23.62
23.02
-
Feb 26, 2026
23.62
23.62
23.62
23.62
23.02
-
Feb 25, 2026
23.62
23.62
23.62
23.62
23.02
-
Feb 24, 2026
23.47
23.62
23.47
23.62
23.02
400
Feb 23, 2026
23.80
23.80
23.80
23.80
23.19
-
Feb 20, 2026
23.80
23.80
23.80
23.80
23.19
100
Feb 19, 2026
23.45
23.45
23.45
23.45
22.85
-
Feb 18, 2026
24.00
24.00
23.45
23.45
22.85
1,300
Feb 17, 2026
23.14
23.21
23.14
23.21
22.62
1,000
Feb 13, 2026
0.317
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.58
23.58
23.58
23.58
22.98
300
Feb 12, 2026
23.47
23.47
23.47
23.47
22.56
200
Feb 11, 2026
23.98
23.98
23.98
23.98
23.05
-
Feb 10, 2026
24.25
24.41
23.98
23.98
23.05
900
Feb 9, 2026
23.85
23.85
23.85
23.85
22.93
-
Feb 6, 2026
23.85
23.85
23.85
23.85
22.93
100
Feb 5, 2026
23.72
24.00
23.72
23.91
22.98
800
Feb 4, 2026
23.72
23.75
23.72
23.72
22.80
2,000
Feb 3, 2026
23.75
23.75
23.75
23.75
22.83
-
Feb 2, 2026
23.75
23.75
23.75
23.75
22.83
100
Jan 30, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 29, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 28, 2026
23.69
24.17
23.50
23.50
22.59
3,700
Jan 27, 2026
23.70
23.70
23.70
23.70
22.78
-
Jan 26, 2026
23.70
23.70
23.70
23.70
22.78
-
Jan 23, 2026
23.71
23.71
23.70
23.70
22.78
2,800
Jan 22, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 21, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 20, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 16, 2026
23.50
23.50
23.50
23.50
22.59
-
Jan 15, 2026
23.51
23.55
23.50
23.50
22.59
2,800
Jan 14, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 13, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 12, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 9, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 8, 2026
23.32
23.32
23.32
23.32
22.42
200
Jan 7, 2026
23.22
23.22
23.22
23.22
22.32
100
Jan 6, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 5, 2026
23.32
23.32
23.32
23.32
22.42
-
Jan 2, 2026
23.32
23.32
23.32
23.32
22.42
-
Dec 31, 2025
23.32
23.32
23.32
23.32
22.42
400
Dec 30, 2025
23.47
23.47
23.47
23.47
22.56
-
Dec 29, 2025
23.47
23.49
23.32
23.47
22.56
6,400
Dec 26, 2025
23.64
23.64
23.64
23.64
22.72
-
Dec 24, 2025
23.64
23.64
23.64
23.64
22.72
-
Dec 23, 2025
23.64
23.64
23.64
23.64
22.72
-
Dec 22, 2025
23.64
23.70
23.56
23.64
22.72
2,300
Dec 19, 2025
23.75
23.75
23.75
23.75
22.83
900
Dec 18, 2025
23.47
23.47
23.47
23.47
22.56
-
Dec 17, 2025
23.53
23.53
23.47
23.47
22.56
500
Dec 16, 2025
23.44
23.44
23.44
23.44
22.53
-
Dec 15, 2025
23.44
23.44
23.44
23.44
22.53
-
Dec 12, 2025
23.44
23.44
23.44
23.44
22.53
-
Dec 11, 2025
23.44
23.44
23.44
23.44
22.53
300
Dec 10, 2025
23.37
23.37
23.37
23.37
22.46
-
Dec 9, 2025
23.69
23.69
23.37
23.37
22.46
500
Dec 8, 2025
23.53
23.53
23.34
23.45
22.54
1,200
Dec 5, 2025
23.61
23.61
23.61
23.61
22.70
-
Dec 4, 2025
23.61
23.61
23.61
23.61
22.70
-
Dec 3, 2025
23.75
23.75
23.61
23.61
22.70
900
Dec 2, 2025
24.67
24.67
23.42
23.67
22.75
2,500
Dec 1, 2025
23.75
23.75
23.40
23.53
22.62
3,200
Nov 28, 2025
23.75
23.75
23.75
23.75
22.83
-
Nov 26, 2025
23.75
23.75
23.75
23.75
22.83
-
Nov 25, 2025
23.75
23.75
23.75
23.75
22.83
100
Nov 24, 2025
23.40
23.40
23.40
23.40
22.49
3,000
Nov 21, 2025
23.25
23.25
23.22
23.22
22.32
1,000
Nov 20, 2025
23.75
23.75
23.75
23.75
22.83
-
Nov 19, 2025
23.75
23.75
23.75
23.75
22.83
300
Nov 18, 2025
23.51
23.51
23.51
23.51
22.60
100
Nov 17, 2025
23.30
23.30
23.26
23.30
22.40
3,400
Nov 14, 2025
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
23.28
23.28
22.79
22.87
21.98
1,700
Nov 13, 2025
23.30
23.30
23.30
23.30
22.06
-
Nov 12, 2025
23.25
23.30
23.25
23.30
22.06
500
Nov 11, 2025
23.10
23.10
23.10
23.10
21.87
-
Nov 10, 2025
22.84
23.30
22.75
23.10
21.87
4,800
Nov 7, 2025
23.30
23.30
23.30
23.30
22.06
-
