NYSE · GJR · stock
STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1 (GJR) stock price history
Every NYSE trading session of STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1 from Dec 27, 2007 to Sep 25, 2026: 4,716 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 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.
GJR adjusted close, 2007 to 2026
- $25.20
- All time high, 2026
- $25.20
- 52 week high, $23.64 low
- 4,716
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GJR key facts
- STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1 (GJR) closed at $24.60 on Sep 25, 2026 on NYSE.
- GJR's all time high close is $25.20, set on Jul 14, 2026; its all time low close is $6.13 on Dec 23, 2008.
- GJR's 52 week range is $23.64 to $25.20.
- GJR returned +3.1% over the year to Sep 25, 2026 and +35.7% over five years.
- Over ten years GJR returned +72%, +5.6% a year compounded.
- GJR's deepest drawdown was -55.9% from Apr 16, 2008 to Dec 23, 2008.
- DataCedar holds 4,716 daily sessions of GJR history from Dec 27, 2007 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
GJR price chart, 2007 to 2026
GJR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -0.2% |
| 6 months | +0.8% |
| Year to date | +1.6% |
| 1 year | +3.1% |
| 3 years | +14.2% |
| 5 years | +35.7% |
| 10 years | +72.4% |
| Since Dec 27, 2007 | +95.2% |
| Compound annual growth, 18.7 years | +3.6% |
GJR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.20 on Jul 14, 2026
- All time low close
- $6.13 on Dec 23, 2008
- 52 week high
- $25.20 on Jul 14, 2026
- 52 week low
- $23.64 on Oct 14, 2025
- Deepest drawdown
- -55.9% from Apr 16, 2008 to Dec 23, 2008, recovered May 28, 2013
- Best single session
- +22.1% on Dec 2, 2008
- Worst single session
- -21.5% on Dec 4, 2008
- Volatility, 1 year annualised
- 8.0%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -46%
GJR 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. 2007 starts on Dec 27, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.21 | $25.20 | $23.96 | $24.60 | +1.6% | 87.4K | 184 |
| 2025 | $22.96 | $24.79 | $22.92 | $24.21 | +4.6% | 129.5K | 250 |
| 2024 | $22.28 | $25.33 | $21.48 | $23.14 | +3.9% | 167.3K | 252 |
| 2023 | $19.60 | $22.28 | $19.56 | $22.28 | +11.4% | 107.2K | 250 |
| 2022 | $18.31 | $20.62 | $18.22 | $20.00 | +9.2% | 116.2K | 251 |
| 2021 | $17.49 | $18.65 | $17.49 | $18.31 | +4.7% | 69.7K | 252 |
| 2020 | $17.39 | $18.94 | $15.16 | $17.49 | +0.6% | 72.5K | 253 |
| 2019 | $16.33 | $17.39 | $16.19 | $17.39 | +6.5% | 104.2K | 252 |
| 2018 | $15.62 | $16.91 | $15.15 | $16.33 | +3.9% | 108.4K | 251 |
| 2017 | $14.53 | $15.72 | $14.22 | $15.72 | +8.2% | 113.9K | 251 |
| 2016 | $13.80 | $14.86 | $13.28 | $14.53 | +5.3% | 167.4K | 252 |
| 2015 | $13.29 | $14.02 | $12.90 | $13.80 | +3.8% | 175.5K | 252 |
| 2014 | $12.28 | $14.70 | $12.27 | $13.29 | +8.2% | 142.7K | 252 |
| 2013 | $12.48 | $14.17 | $12.22 | $12.28 | -0.6% | 154.9K | 252 |
| 2012 | $11.32 | $12.78 | $10.91 | $12.36 | +9.1% | 169.5K | 250 |
| 2011 | $12.55 | $13.87 | $10.42 | $11.32 | -9.8% | 234.2K | 252 |
| 2010 | $11.32 | $13.43 | $11.28 | $12.55 | +11.9% | 359.9K | 252 |
| 2009 | $6.58 | $11.79 | $6.22 | $11.21 | +70.3% | 346.4K | 252 |
| 2008 | $12.45 | $14.09 | $5.98 | $6.58 | -45.8% | 647.4K | 253 |
| 2007 | $12.29 | $12.60 | $12.14 | $12.14 | n/a | 3.1K | 3 |
GJR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.60 | -0.5% |
| August 2026 | $24.72 | -1.5% |
| July 2026 | $25.10 | +2.0% |
| June 2026 | $24.61 | +1.9% |
| May 2026 | $24.15 | -2.1% |
| April 2026 | $24.68 | +1.0% |
| March 2026 | $24.43 | +0.1% |
| February 2026 | $24.41 | +0.7% |
| January 2026 | $24.23 | +0.1% |
| December 2025 | $24.21 | +0.1% |
| November 2025 | $24.17 | +0.4% |
| October 2025 | $24.09 | +1.0% |
About the GJR data
Daily bars. 4,716 sessions from Dec 27, 2007 to Sep 25, 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 15, 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 Dec 27, 2007, 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/GJR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GIS General Mills INC
- GJH Strats SM Trust For U S Cell Corp. Sec Series 2004 6
- 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
- GJS STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2
- GJT STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3
- GKOS GLAUKOS Corp
- GL Globe Life INC.
Common questions
GJR share price history
