NYSE · GJH · stock
Strats SM Trust For U S Cell Corp. Sec Series 2004 6 (GJH) stock price history
Every NYSE trading session of Strats SM Trust For U S Cell Corp. Sec Series 2004 6 from May 5, 2004 to Nov 11, 2026: 5,395 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.
GJH adjusted close, 2004 to 2026
- $9.65
- All time high, 2026
- $9.65
- 52 week high, $8.89 low
- 5,395
- Daily sessions since 2004
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GJH key facts
- Strats SM Trust For U S Cell Corp. Sec Series 2004 6 (GJH) closed at $9.20 on Nov 11, 2026 on NYSE.
- GJH's all time high close is $9.65, set on Mar 6, 2026; its all time low close is $1.20 on Oct 28, 2008.
- GJH's 52 week range is $8.89 to $9.65.
- GJH returned -0.6% over the year to Nov 11, 2026 and +19.6% over five years.
- Over ten years GJH returned +77%, +5.9% a year compounded.
- GJH's deepest drawdown was -52.5% from Oct 23, 2006 to Oct 28, 2008.
- DataCedar holds 5,395 daily sessions of GJH history from May 5, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GJH price chart, 2004 to 2026
GJH returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -1.9% |
| 6 months | -2.4% |
| Year to date | -1.1% |
| 1 year | -0.6% |
| 3 years | +37.4% |
| 5 years | +19.6% |
| 10 years | +77.5% |
| Since May 5, 2004 | +338.3% |
| Compound annual growth, 22.5 years | +6.8% |
GJH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.65 on Mar 6, 2026
- All time low close
- $1.20 on Oct 28, 2008
- 52 week high
- $9.65 on Mar 6, 2026
- 52 week low
- $8.89 on Mar 9, 2026
- Deepest drawdown
- -52.5% from Oct 23, 2006 to Oct 28, 2008, recovered Sep 24, 2009
- Best single session
- +18.6% on Sep 19, 2008
- Worst single session
- -19.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2004
- 4.4×
- Best calendar year
- 2009, +65%
- Worst calendar year
- 2007, -20%
GJH 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 May 5, 2004; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.38 | $9.65 | $8.89 | $9.20 | -1.9% | 343.4K | 217 |
| 2025 | $8.71 | $9.57 | $8.43 | $9.38 | +7.6% | 327.2K | 250 |
| 2024 | $7.19 | $8.92 | $7.18 | $8.71 | +21.2% | 520.6K | 244 |
| 2023 | $6.52 | $7.41 | $5.60 | $7.19 | +10.3% | 251.5K | 249 |
| 2022 | $7.69 | $7.85 | $6.20 | $6.52 | -15.2% | 375.9K | 231 |
| 2021 | $7.12 | $7.96 | $7.11 | $7.69 | +7.7% | 274.9K | 224 |
| 2020 | $6.48 | $7.19 | $3.94 | $7.14 | +10.2% | 318.6K | 226 |
| 2019 | $5.51 | $6.57 | $5.44 | $6.48 | +17.8% | 322.2K | 216 |
| 2018 | $5.68 | $6.40 | $5.29 | $5.51 | -3.0% | 271.6K | 221 |
| 2017 | $5.25 | $5.74 | $5.09 | $5.68 | +8.3% | 241.9K | 227 |
| 2016 | $4.86 | $5.75 | $4.74 | $5.24 | +7.1% | 642.3K | 238 |
| 2015 | $4.35 | $4.97 | $4.34 | $4.90 | +15.3% | 415.4K | 252 |
| 2014 | $4.21 | $4.55 | $3.95 | $4.25 | +2.4% | 384.3K | 252 |
| 2013 | $4.10 | $4.45 | $4.01 | $4.15 | +1.4% | 463.6K | 252 |
| 2012 | $3.71 | $4.23 | $3.66 | $4.09 | +8.7% | 323.8K | 236 |
| 2011 | $3.19 | $3.82 | $3.18 | $3.77 | +18.3% | 431.8K | 219 |
| 2010 | $2.74 | $3.24 | $2.68 | $3.18 | +16.9% | 552.3K | 252 |
| 2009 | $1.70 | $2.85 | $1.36 | $2.72 | +64.8% | 774K | 235 |
| 2008 | $1.95 | $2.44 | $1.09 | $1.65 | -15.3% | 1.9M | 243 |
| 2007 | $2.44 | $2.48 | $1.94 | $1.95 | -20.0% | 532.5K | 243 |
| 2006 | $2.03 | $2.55 | $2.03 | $2.44 | +20.1% | 380.1K | 251 |
| 2005 | $2.13 | $2.26 | $1.97 | $2.03 | -5.3% | 600.7K | 252 |
| 2004 | $2.10 | $2.16 | $1.72 | $2.14 | n/a | 648.7K | 165 |
GJH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.20 | -4.5% |
| October 2026 | $9.63 | +2.8% |
| September 2026 | $9.37 | -1.2% |
| August 2026 | $9.48 | +0.9% |
| July 2026 | $9.40 | -1.1% |
| June 2026 | $9.50 | +1.3% |
| May 2026 | $9.38 | -1.0% |
| April 2026 | $9.47 | +1.0% |
| March 2026 | $9.38 | -1.5% |
| February 2026 | $9.52 | -0.2% |
| January 2026 | $9.54 | +1.8% |
| December 2025 | $9.38 | +0.7% |
About the GJH data
Daily bars. 5,395 sessions from May 5, 2004 to Nov 11, 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 May 5, 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%3AGJH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GIB Cgi INC
- GIC GLOBAL INDUSTRIAL Co
- GIL Gildan Activewear Inc.
- GIS General Mills INC
- GJO Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4
- GJP Strats(sm) Trust For Dominion Resources, INC. Securities, Series 2005-6
- GJR STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1
- GJS STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2
Common questions
GJH share price history
