NYSE · GJT · stock
STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3 (GJT) stock price history
Every NYSE trading session of STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3 from Aug 1, 2007 to Sep 28, 2026: 4,820 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.
GJT adjusted close, 2007 to 2026
- $23.71
- All time high, 2026
- $23.75
- 52 week high, $21.25 low
- 4,820
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GJT key facts
- STRATS(SM) Trust for Allstate Corp Securities, Series 2006-3 (GJT) closed at $23.22 on Sep 28, 2026 on NYSE.
- GJT's all time high close is $23.71, set on Jul 8, 2026; its all time low close is $3.08 on Nov 20, 2008.
- GJT's 52 week range is $21.25 to $23.75.
- GJT returned +5.2% over the year to Sep 28, 2026 and +44.7% over five years.
- Over ten years GJT returned +92%, +6.7% a year compounded.
- GJT's deepest drawdown was -75.1% from Aug 1, 2007 to Nov 20, 2008.
- DataCedar holds 4,820 daily sessions of GJT history from Aug 1, 2007 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
GJT price chart, 2007 to 2026
GJT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -0.8% |
| 6 months | +2.2% |
| Year to date | +2.2% |
| 1 year | +5.2% |
| 3 years | +24.2% |
| 5 years | +44.7% |
| 10 years | +91.6% |
| Since Aug 1, 2007 | +87.9% |
| Compound annual growth, 19.2 years | +3.3% |
GJT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.71 on Jul 8, 2026
- All time low close
- $3.08 on Nov 20, 2008
- 52 week high
- $23.75 on Jul 8, 2026
- 52 week low
- $21.25 on Oct 23, 2025
- Deepest drawdown
- -75.1% from Aug 1, 2007 to Nov 20, 2008, recovered Mar 7, 2011
- Best single session
- +17.1% on Nov 25, 2008
- Worst single session
- -30.3% on Nov 20, 2008
- Volatility, 1 year annualised
- 8.5%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2009, +142%
- Worst calendar year
- 2008, -56%
GJT 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 Aug 1, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.71 | $23.75 | $22.34 | $23.22 | +3.1% | 125.6K | 185 |
| 2025 | $21.20 | $22.71 | $20.66 | $22.52 | +6.2% | 172.6K | 250 |
| 2024 | $19.21 | $21.20 | $18.90 | $21.20 | +10.6% | 154.1K | 252 |
| 2023 | $16.92 | $19.43 | $15.62 | $19.17 | +13.6% | 409.6K | 250 |
| 2022 | $16.20 | $17.47 | $15.86 | $16.87 | +4.5% | 325.9K | 251 |
| 2021 | $16.48 | $16.48 | $15.37 | $16.14 | +0.4% | 311.6K | 252 |
| 2020 | $16.46 | $16.91 | $13.45 | $16.09 | -0.0% | 242.9K | 253 |
| 2019 | $14.90 | $16.44 | $14.87 | $16.09 | +7.9% | 239.9K | 252 |
| 2018 | $14.42 | $15.84 | $13.83 | $14.90 | +4.1% | 156.7K | 251 |
| 2017 | $12.15 | $14.43 | $12.14 | $14.31 | +17.8% | 165.3K | 251 |
| 2016 | $12.06 | $12.51 | $11.49 | $12.15 | +2.0% | 399.1K | 252 |
| 2015 | $11.62 | $12.23 | $11.08 | $11.91 | +2.5% | 333.8K | 252 |
| 2014 | $9.45 | $11.77 | $9.41 | $11.62 | +23.1% | 206.5K | 252 |
| 2013 | $9.89 | $12.53 | $9.41 | $9.44 | -3.2% | 259.1K | 252 |
| 2012 | $9.39 | $10.60 | $9.32 | $9.75 | +4.0% | 446K | 250 |
| 2011 | $10.85 | $12.50 | $8.80 | $9.37 | -13.6% | 276.8K | 252 |
| 2010 | $10.21 | $11.54 | $9.65 | $10.85 | +5.0% | 457.7K | 252 |
| 2009 | $4.45 | $11.07 | $3.71 | $10.33 | +141.9% | 283.5K | 252 |
| 2008 | $9.86 | $11.49 | $2.40 | $4.27 | -56.1% | 983.6K | 253 |
| 2007 | $12.36 | $12.36 | $9.31 | $9.72 | n/a | 436.4K | 106 |
GJT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.22 | 0.0% |
| August 2026 | $23.22 | -1.9% |
| July 2026 | $23.67 | +1.9% |
| June 2026 | $23.22 | +0.0% |
| May 2026 | $23.22 | +0.9% |
| April 2026 | $23.01 | +0.8% |
| March 2026 | $22.82 | -0.1% |
| February 2026 | $22.85 | +0.4% |
| January 2026 | $22.75 | +1.0% |
| December 2025 | $22.52 | +1.5% |
| November 2025 | $22.18 | +0.7% |
| October 2025 | $22.02 | -1.0% |
About the GJT data
Daily bars. 4,820 sessions from Aug 1, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GJT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GJO Strats SM Trust For Wal-Mart Stores, INC. Securities, Series 2005-4
- GJP Strats(sm) Trust For Dominion Resources, INC. Securities, Series 2005-6
- GJR STRATS(SM) Trust for Procter & Gamble Securities, Series 2006-1
- GJS STRATS(SM) Trust for Goldman Sachs Group Securities, Series 2006-2
- GKOS GLAUKOS Corp
- GL Globe Life INC.
- GL$D Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
- GLAS Glass House Brands Inc.
Common questions
GJT share price history
