NYSE · GJO · stock
Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4 (GJO) stock price history
Every NYSE trading session of Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4 from Nov 21, 2005 to Sep 28, 2026: 5,244 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.
GJO adjusted close, 2005 to 2026
- $24.90
- All time high, 2026
- $25.20
- 52 week high, $23.62 low
- 5,244
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GJO key facts
- Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4 (GJO) closed at $24.62 on Sep 28, 2026 on NYSE.
- GJO's all time high close is $24.90, set on Aug 14, 2026; its all time low close is $9.98 on Oct 8, 2008.
- GJO's 52 week range is $23.62 to $25.20.
- GJO returned +1.1% over the year to Sep 28, 2026 and +28.1% over five years.
- Over ten years GJO returned +65%, +5.2% a year compounded.
- GJO's deepest drawdown was -31.8% from Apr 25, 2007 to Oct 8, 2008.
- DataCedar holds 5,244 daily sessions of GJO history from Nov 21, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GJO price chart, 2005 to 2026
GJO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -0.0% |
| 6 months | +0.4% |
| Year to date | +1.1% |
| 1 year | +1.1% |
| 3 years | +14.5% |
| 5 years | +28.1% |
| 10 years | +65.4% |
| Since Nov 21, 2005 | +87.5% |
| Compound annual growth, 20.9 years | +3.1% |
GJO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.90 on Aug 14, 2026
- All time low close
- $9.98 on Oct 8, 2008
- 52 week high
- $25.20 on Jul 8, 2026
- 52 week low
- $23.62 on Sep 29, 2025
- Deepest drawdown
- -31.8% from Apr 25, 2007 to Oct 8, 2008, recovered Jun 4, 2013
- Best single session
- +10.1% on Jan 27, 2009
- Worst single session
- -10.3% on Jan 23, 2009
- Volatility, 1 year annualised
- 8.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2017, +13%
- Worst calendar year
- 2007, -12%
GJO 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. 2005 starts on Nov 21, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.36 | $25.20 | $23.70 | $24.62 | +1.1% | 140.7K | 185 |
| 2025 | $23.07 | $24.36 | $22.43 | $24.36 | +5.6% | 198.7K | 250 |
| 2024 | $21.94 | $23.19 | $21.50 | $23.07 | +5.2% | 130.4K | 252 |
| 2023 | $19.86 | $22.01 | $19.71 | $21.94 | +10.3% | 221.1K | 250 |
| 2022 | $19.58 | $19.94 | $18.92 | $19.89 | +1.6% | 229.1K | 251 |
| 2021 | $19.24 | $20.03 | $19.01 | $19.58 | +1.8% | 180.1K | 252 |
| 2020 | $18.85 | $19.67 | $16.12 | $19.24 | +2.1% | 214.9K | 253 |
| 2019 | $17.04 | $19.21 | $17.04 | $18.85 | +10.6% | 141K | 252 |
| 2018 | $16.25 | $17.60 | $16.08 | $17.04 | +4.5% | 113.3K | 251 |
| 2017 | $14.41 | $16.50 | $14.41 | $16.32 | +13.3% | 106.1K | 251 |
| 2016 | $14.21 | $15.52 | $14.10 | $14.41 | +0.6% | 627.4K | 252 |
| 2015 | $14.04 | $14.62 | $13.55 | $14.32 | +3.7% | 206.9K | 252 |
| 2014 | $12.54 | $15.06 | $12.54 | $13.81 | +10.1% | 269.8K | 252 |
| 2013 | $12.82 | $14.80 | $12.47 | $12.54 | -0.4% | 278.2K | 252 |
| 2012 | $12.08 | $13.50 | $12.08 | $12.60 | +2.3% | 301.7K | 250 |
| 2011 | $11.92 | $13.14 | $10.60 | $12.31 | +3.0% | 295.2K | 252 |
| 2010 | $12.07 | $12.98 | $10.89 | $11.95 | +0.6% | 331.7K | 252 |
| 2009 | $10.97 | $12.03 | $8.73 | $11.87 | +8.3% | 334.4K | 252 |
| 2008 | $12.11 | $13.44 | $9.51 | $10.97 | -9.4% | 1.1M | 253 |
| 2007 | $13.90 | $14.69 | $11.80 | $12.10 | -12.2% | 668.3K | 251 |
| 2006 | $13.10 | $13.78 | $12.83 | $13.78 | +5.7% | 778.6K | 251 |
| 2005 | $13.24 | $13.70 | $12.91 | $13.03 | n/a | 113.7K | 28 |
GJO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.62 | -0.2% |
| August 2026 | $24.67 | +0.6% |
| July 2026 | $24.52 | -1.0% |
| June 2026 | $24.76 | +3.0% |
| May 2026 | $24.04 | -2.6% |
| April 2026 | $24.69 | +0.1% |
| March 2026 | $24.68 | +0.8% |
| February 2026 | $24.49 | +1.0% |
| January 2026 | $24.25 | -0.4% |
| December 2025 | $24.36 | +1.0% |
| November 2025 | $24.12 | -0.0% |
| October 2025 | $24.12 | +1.6% |
About the GJO data
Daily bars. 5,244 sessions from Nov 21, 2005 to Sep 28, 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 Sep 28, 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 Nov 21, 2005, 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/GJO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GIC GLOBAL INDUSTRIAL Co
- GIL Gildan Activewear Inc.
- GIS General Mills INC
- GJH Strats SM Trust For U S Cell Corp. Sec Series 2004 6
- 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
- GJT STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3
Common questions
GJO share price history
