NYSE · PYT · stock
PPLUS Trust Series GSC-2 (PYT) stock price history
Every NYSE trading session of PPLUS Trust Series GSC-2 from Jul 27, 2004 to Nov 12, 2026: 5,388 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PYT adjusted close, 2004 to 2026
- $23.90
- All time high, 2026
- $24.93
- 52 week high, $22.20 low
- 5,388
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PYT key facts
- PPLUS Trust Series GSC-2 (PYT) closed at $23.03 on Nov 12, 2026 on NYSE.
- PYT's all time high close is $23.90, set on Sep 3, 2026; its all time low close is $3.68 on Dec 9, 2008.
- PYT's 52 week range is $22.20 to $24.93.
- PYT returned +3.0% over the year to Nov 12, 2026 and +13.7% over five years.
- Over ten years PYT returned +57%, +4.6% a year compounded.
- PYT's deepest drawdown was -66.4% from Jun 22, 2007 to Dec 9, 2008.
- DataCedar holds 5,388 daily sessions of PYT history from Jul 27, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PYT price chart, 2004 to 2026
PYT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -1.7% |
| 6 months | +0.1% |
| Year to date | +0.8% |
| 1 year | +3.0% |
| 3 years | +20.8% |
| 5 years | +13.7% |
| 10 years | +56.6% |
| Since Jul 27, 2004 | +131.1% |
| Compound annual growth, 22.3 years | +3.8% |
PYT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.90 on Sep 3, 2026
- All time low close
- $3.68 on Dec 9, 2008
- 52 week high
- $24.93 on Sep 1, 2026
- 52 week low
- $22.20 on Nov 14, 2025
- Deepest drawdown
- -66.4% from Jun 22, 2007 to Dec 9, 2008, recovered Jan 12, 2010
- Best single session
- +30.0% on Oct 14, 2008
- Worst single session
- -19.5% on Oct 10, 2008
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2004
- 2.3×
- Best calendar year
- 2009, +114%
- Worst calendar year
- 2008, -45%
PYT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 27, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.72 | $24.93 | $22.62 | $23.03 | +1.4% | 179.1K | 218 |
| 2025 | $21.00 | $24.50 | $20.74 | $22.72 | +8.2% | 138.2K | 250 |
| 2024 | $19.39 | $21.32 | $19.11 | $21.00 | +8.3% | 195.1K | 252 |
| 2023 | $17.51 | $19.57 | $15.78 | $19.39 | +10.8% | 162.9K | 250 |
| 2022 | $20.39 | $20.47 | $17.10 | $17.51 | -14.1% | 142K | 251 |
| 2021 | $19.18 | $22.01 | $18.14 | $20.39 | +6.3% | 393.6K | 252 |
| 2020 | $18.62 | $19.19 | $13.38 | $19.18 | +3.0% | 236.8K | 252 |
| 2019 | $15.02 | $19.04 | $14.24 | $18.62 | +24.0% | 336.1K | 228 |
| 2018 | $15.49 | $17.05 | $14.68 | $15.02 | -3.7% | 300.6K | 240 |
| 2017 | $14.29 | $15.94 | $14.23 | $15.61 | +9.7% | 358.8K | 214 |
| 2016 | $13.81 | $15.45 | $13.06 | $14.23 | +2.8% | 458.2K | 217 |
| 2015 | $13.13 | $14.51 | $13.13 | $13.83 | +4.6% | 316K | 227 |
| 2014 | $10.76 | $15.21 | $10.74 | $13.22 | +21.6% | 978.1K | 233 |
| 2013 | $10.81 | $15.13 | $10.24 | $10.87 | +0.8% | 660.7K | 235 |
| 2012 | $9.36 | $11.46 | $9.20 | $10.78 | +17.0% | 559.4K | 243 |
| 2011 | $10.54 | $11.52 | $8.87 | $9.22 | -12.5% | 560.4K | 246 |
| 2010 | $10.23 | $11.50 | $8.60 | $10.54 | +2.9% | 708.2K | 241 |
| 2009 | $4.91 | $10.26 | $3.93 | $10.24 | +114.4% | 596.2K | 229 |
| 2008 | $8.68 | $10.66 | $2.60 | $4.78 | -45.2% | 1.1M | 245 |
| 2007 | $10.48 | $11.02 | $7.50 | $8.71 | -16.9% | 828.2K | 251 |
| 2006 | $8.89 | $10.56 | $8.85 | $10.48 | +16.3% | 816.5K | 251 |
| 2005 | $9.97 | $10.17 | $8.74 | $9.02 | -10.0% | 648.9K | 252 |
| 2004 | $9.93 | $10.19 | $8.65 | $10.01 | n/a | 737.2K | 111 |
PYT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.03 | -0.8% |
| October 2026 | $23.22 | -2.3% |
| September 2026 | $23.77 | +1.3% |
| August 2026 | $23.47 | -0.0% |
| July 2026 | $23.48 | +1.1% |
| June 2026 | $23.22 | -1.1% |
| May 2026 | $23.49 | +1.6% |
| April 2026 | $23.12 | -0.8% |
| March 2026 | $23.30 | -0.1% |
| February 2026 | $23.32 | +1.9% |
| January 2026 | $22.89 | +0.8% |
| December 2025 | $22.72 | -1.8% |
About the PYT data
Daily bars. 5,388 sessions from Jul 27, 2004 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PVH Pvh Corp. /De/
- PVL Permianville Royalty Trust
- PWR Quanta Services, INC.
- PXED Phoenix Education Partners, Inc.
- Q Qnity Electronics, Inc.
- QGEN Qiagen N.V.
- QLEP Quantum Leap Acquisition Corp
- QLEP.W Quantum Leap Acquisition Corp Warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50 per share
Common questions
PYT share price history
