Synthetic Fixed-Income Securities 6.375% (STRATS) Cl A-1 Stock Price History

NYSE: GJHFinanceFinance: Consumer ServicesUSD

9.37+0.0486 (+0.52%)

At close: Oct 9, 12:29 PM ET · Delayed 15 min

GJH price history at a glance

The price history for Synthetic Fixed-Income Securities 6.375% (STRATS) Cl A-1 (GJH) on this page begins on May 3, 2004, when the stock closed at $9.45; it most recently closed at $9.37 on October 5, 2026. The highest price in this record is $11.25, reached on November 8, 2021; the latest close is 16.7% below that peak. Across the 21 complete calendar years in the table, GJH finished higher in 14 and lower in 7. Its best year was 2009 (+47.1%) and its worst was 2007 (-24.6%).

Over roughly 22 years the share price changed -0.8%, a -0.0% compound annual price return (excluding dividends). In the last 12 months alone, GJH has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004: $11.25
Date of high: Nov 8, 2021
Low since 2004: $3.80
Date of low: Sep 15, 2008
52-week high: $9.99
52-week low: $9.00
Last close: $9.37

GJH returns

1 week

+0.54%

1 month

-0.74%

3 months

-1.37%

6 months

-2.50%

Year to date

-3.40%

1 year

-3.10%

3 years

+13.99%

5 years

-13.16%

GJH price return, excluding dividends.

GJH annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.70	9.37	9.98	9.00	-3.40%
2025	9.66	9.70	9.99	9.01	+0.73%
2024	8.55	9.63	9.95	8.48	+13.43%
2023	8.80	8.49	9.25	7.17	+1.68%
2022	10.74	8.35	10.77	8.24	-20.85%
2021	10.37	10.55	11.25	10.08	+1.44%
2020	10.13	10.40	10.75	6.11	+3.48%
2019	9.63	10.05	10.37	9.00	+4.15%
2018	10.28	9.65	10.95	9.00	-3.98%
2017	9.74	10.05	10.36	9.60	+1.62%
2016	9.97	9.89	11.21	9.54	+0.30%
2015	9.35	9.86	10.32	9.02	+5.45%
2014	9.67	9.35	10.31	8.80	-1.68%
2013	10.05	9.51	10.87	9.49	-4.13%
2012	9.83	9.92	10.67	9.53	+1.22%
2011	9.03	9.80	9.96	8.60	+10.73%
2010	8.25	8.85	9.29	7.71	+8.59%
2009	6.04	8.15	8.88	4.45	+47.11%
2008	7.70	5.54	8.85	3.80	-22.95%
2007	9.55	7.19	9.71	7.00	-24.55%
2006	9.03	9.53	10.30	8.50	+12.12%
2005	9.56	8.50	10.00	8.25	-11.64%
2004*	9.45	9.62	10.00	8.00	+1.80%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

GJH daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.38	9.37	9.37	9.37	+0.54%	1.30K
Oct 6, 2026	9.32	9.32	9.32	9.32	0.00%	0
Oct 5, 2026	9.32	9.32	9.32	9.32	0.00%	0
Oct 2, 2026	9.32	9.32	9.32	9.32	0.00%	0
Oct 1, 2026	9.30	9.32	9.30	9.32	-0.53%	3.10K
Sep 30, 2026	9.37	9.37	9.35	9.37	0.00%	11.60K
Sep 29, 2026	9.29	9.38	9.29	9.37	+0.11%	1.20K
Sep 28, 2026	9.40	9.45	9.36	9.36	-0.74%	4.20K
Sep 25, 2026	9.43	9.43	9.43	9.43	-0.32%	100
Sep 24, 2026	9.48	9.48	9.46	9.46	-0.63%	200
Sep 23, 2026	9.52	9.52	9.51	9.52	+0.63%	1.30K
Sep 22, 2026	9.46	9.46	9.46	9.46	0.00%	0
Sep 21, 2026	9.41	9.47	9.41	9.46	+0.11%	2.00K
Sep 18, 2026	9.45	9.45	9.45	9.45	0.00%	0
Sep 17, 2026	9.45	9.45	9.45	9.45	0.00%	0
Sep 16, 2026	9.45	9.45	9.45	9.45	-0.32%	100
Sep 15, 2026	9.46	9.48	9.39	9.48	+0.11%	1.40K
Sep 14, 2026	9.47	9.47	9.47	9.47	+0.85%	400
Sep 11, 2026	9.39	9.39	9.39	9.39	-0.21%	200
Sep 10, 2026	9.41	9.41	9.41	9.41	-0.32%	200
Sep 9, 2026	9.44	9.44	9.44	9.44	0.00%	0
Sep 8, 2026	9.44	9.44	9.44	9.44	0.00%	0
Sep 4, 2026	9.44	9.44	9.44	9.44	-0.11%	1.20K
Sep 3, 2026	9.45	9.49	9.45	9.45	-0.42%	3.50K
Sep 2, 2026	9.49	9.49	9.49	9.49	0.00%	200
Sep 1, 2026	9.44	9.50	9.44	9.49	+0.11%	1.30K
Aug 31, 2026	9.46	9.48	9.44	9.48	+0.32%	1.10K
Aug 28, 2026	9.44	9.48	9.44	9.45	+0.96%	2.40K
Aug 27, 2026	9.40	9.43	9.36	9.36	0.00%	4.50K
Aug 26, 2026	9.25	9.36	9.25	9.36	+1.74%	200
Aug 25, 2026	9.21	9.25	9.01	9.20	-2.65%	1.40K
Aug 24, 2026	9.45	9.45	9.45	9.45	0.00%	0
Aug 21, 2026	9.45	9.45	9.45	9.45	0.00%	0
Aug 20, 2026	9.45	9.45	9.45	9.45	0.00%	0
Aug 19, 2026	9.45	9.45	9.45	9.45	0.00%	0
Aug 18, 2026	9.33	9.45	9.20	9.45	+0.32%	2.90K
Aug 17, 2026	9.42	9.42	9.42	9.42	0.00%	0
Aug 14, 2026	9.42	9.42	9.42	9.42	+0.43%	300
Aug 13, 2026	9.38	9.38	9.38	9.38	0.00%	0
Aug 12, 2026	9.38	9.38	9.38	9.38	0.00%	0
Aug 11, 2026	9.38	9.38	9.38	9.38	0.00%	200
Aug 10, 2026	9.21	9.38	9.21	9.38	+0.32%	200
Aug 7, 2026	9.35	9.35	9.35	9.35	0.00%	0
Aug 6, 2026	9.35	9.35	9.35	9.35	0.00%	0
Aug 5, 2026	9.29	9.35	9.00	9.35	-0.53%	4.70K
Aug 4, 2026	9.40	9.40	9.40	9.40	0.00%	0
Aug 3, 2026	9.30	9.40	9.30	9.40	0.00%	9.50K
Jul 31, 2026	9.40	9.40	9.40	9.40	+0.11%	1.00K
Jul 30, 2026	9.39	9.39	9.39	9.39	0.00%	0
Jul 29, 2026	9.39	9.39	9.39	9.39	0.00%	0
Jul 28, 2026	9.39	9.39	9.39	9.39	0.00%	0
Jul 27, 2026	9.39	9.39	9.39	9.39	0.00%	300
Jul 24, 2026	9.39	9.39	9.39	9.39	-0.63%	1.00K
Jul 23, 2026	9.48	9.49	9.40	9.45	-0.32%	5.20K
Jul 22, 2026	9.48	9.48	9.48	9.48	0.00%	0
Jul 21, 2026	9.48	9.48	9.48	9.48	0.00%	0
Jul 20, 2026	9.48	9.48	9.48	9.48	+2.27%	1.10K
Jul 17, 2026	9.27	9.27	9.27	9.27	0.00%	0
Jul 16, 2026	9.50	9.50	9.27	9.27	0.00%	1.10K
Jul 15, 2026	9.27	9.27	9.27	9.27	0.00%	0
Jul 14, 2026	9.27	9.27	9.27	9.27	0.00%	0
Jul 13, 2026	9.26	9.50	9.26	9.27	-2.42%	4.40K
Jul 10, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 9, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 8, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 7, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 6, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 2, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jul 1, 2026	9.50	9.50	9.50	9.50	0.00%	600
Jun 30, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jun 29, 2026	9.50	9.50	9.50	9.50	0.00%	0
Jun 26, 2026	9.50	9.51	9.49	9.50	+0.74%	800
Jun 25, 2026	9.43	9.43	9.43	9.43	0.00%	600
Jun 24, 2026	9.35	9.43	9.35	9.43	-0.84%	1.70K
Jun 23, 2026	9.51	9.51	9.51	9.51	0.00%	0
Jun 22, 2026	9.51	9.51	9.51	9.51	0.00%	0
Jun 18, 2026	9.50	9.51	9.50	9.51	+0.32%	2.40K
Jun 17, 2026	9.48	9.58	9.42	9.48	-1.25%	6.10K
Jun 16, 2026	9.60	9.60	9.60	9.60	0.00%	0
Jun 15, 2026	9.60	9.60	9.60	9.60	0.00%	0
Jun 12, 2026	9.60	9.60	9.60	9.60	0.00%	0
Jun 11, 2026	9.60	9.60	9.60	9.60	+0.52%	100
Jun 10, 2026	9.55	9.55	9.55	9.55	0.00%	0
Jun 9, 2026	9.75	9.75	9.55	9.55	0.00%	4.30K
Jun 8, 2026	9.55	9.55	9.55	9.55	-0.21%	200
Jun 5, 2026	9.57	9.57	9.57	9.57	0.00%	0
Jun 4, 2026	9.57	9.57	9.57	9.57	0.00%	100
Jun 3, 2026	9.75	9.75	9.57	9.57	+0.10%	800
Jun 2, 2026	9.65	9.75	9.50	9.56	-2.25%	2.80K
Jun 1, 2026	9.79	9.79	9.50	9.78	+0.82%	1.10K
May 29, 2026	9.80	9.81	9.66	9.70	+2.21%	3.80K
May 28, 2026	9.49	9.49	9.49	9.49	0.00%	0
May 27, 2026	9.49	9.49	9.49	9.49	0.00%	0
May 26, 2026	9.66	9.66	9.49	9.49	-1.04%	2.10K
May 22, 2026	9.67	9.67	9.59	9.59	-1.54%	1.50K
May 21, 2026	9.63	9.74	9.42	9.74	0.00%	13.40K
May 20, 2026	9.62	9.74	9.62	9.74	-0.10%	700
May 19, 2026	9.61	9.75	9.61	9.75	+1.04%	800
May 18, 2026	9.65	9.65	9.65	9.65	-0.62%	200
May 15, 2026	9.71	9.71	9.71	9.71	-1.42%	200
May 14, 2026	9.55	9.85	9.55	9.85	+1.13%	5.30K
May 13, 2026	9.70	9.74	9.59	9.74	-0.10%	3.30K
May 12, 2026	9.75	9.75	9.75	9.75	0.00%	300
May 11, 2026	9.75	9.75	9.75	9.75	0.00%	0
May 8, 2026	9.75	9.75	9.75	9.75	0.00%	0
May 7, 2026	9.66	9.75	9.65	9.75	-0.51%	6.00K
May 6, 2026	9.80	9.80	9.70	9.80	0.00%	3.20K
May 5, 2026	9.65	9.80	9.65	9.80	+1.55%	600
May 4, 2026	9.65	9.65	9.65	9.65	-0.72%	800
May 1, 2026	9.71	9.83	9.68	9.72	-0.82%	2.40K
Apr 30, 2026	9.80	9.80	9.80	9.80	-0.31%	400
Apr 29, 2026	9.83	9.83	9.83	9.83	+1.34%	100
Apr 28, 2026	9.70	9.70	9.70	9.70	0.00%	0
Apr 27, 2026	9.66	9.73	9.66	9.70	-1.02%	1.40K
Apr 24, 2026	9.80	9.80	9.80	9.80	0.00%	0
Apr 23, 2026	9.80	9.80	9.80	9.80	+1.24%	2.60K
Apr 22, 2026	9.67	9.70	9.67	9.68	-2.32%	500
Apr 21, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 17, 2026	9.91	9.91	9.91	9.91	+1.64%	200
Apr 16, 2026	9.65	9.80	9.65	9.75	0.00%	3.00K
Apr 15, 2026	9.74	9.75	9.74	9.75	+1.35%	4.30K
Apr 14, 2026	9.62	9.62	9.62	9.62	0.00%	0
Apr 13, 2026	9.63	9.66	9.62	9.62	+0.10%	1.40K
Apr 10, 2026	9.61	9.61	9.61	9.61	0.00%	0
Apr 9, 2026	9.61	9.61	9.61	9.61	0.00%	0
Apr 8, 2026	9.61	9.61	9.61	9.61	0.00%	0
Apr 7, 2026	9.61	9.61	9.61	9.61	-1.44%	500
Apr 6, 2026	9.75	9.75	9.75	9.75	-1.32%	1.00K
Apr 2, 2026	9.87	9.88	9.87	9.88	+0.82%	500
Apr 1, 2026	9.79	9.80	9.78	9.80	+1.03%	2.20K
Mar 31, 2026	9.60	9.73	9.60	9.70	-2.22%	3.80K
Mar 30, 2026	9.76	9.95	9.61	9.92	+1.74%	6.20K
Mar 27, 2026	9.80	9.80	9.75	9.75	-1.02%	400
Mar 26, 2026	9.74	9.88	9.74	9.85	+1.03%	10.30K
Mar 25, 2026	9.75	9.75	9.75	9.75	0.00%	0
Mar 24, 2026	9.60	9.75	9.60	9.75	+1.46%	800
Mar 23, 2026	9.80	9.80	9.58	9.61	-1.94%	17.80K
Mar 20, 2026	9.80	9.80	9.80	9.80	0.00%	0
Mar 19, 2026	9.72	9.80	9.67	9.80	-0.81%	3.40K
Mar 18, 2026	9.89	9.90	9.88	9.88	-0.10%	1.50K
Mar 17, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 16, 2026	9.77	9.89	9.71	9.89	-0.10%	14.40K
Mar 13, 2026	9.70	9.90	9.70	9.90	-0.50%	7.50K
Mar 12, 2026	9.92	9.95	9.83	9.95	+1.02%	6.80K
Mar 11, 2026	9.84	9.85	9.84	9.85	+0.10%	4.30K
Mar 10, 2026	9.49	9.84	9.49	9.84	+2.61%	4.20K
Mar 9, 2026	9.54	9.75	9.20	9.59	-3.91%	28.40K
Mar 6, 2026	9.85	9.98	9.75	9.98	+1.94%	7.60K
Mar 5, 2026	9.84	9.84	9.79	9.79	-0.41%	900
Mar 4, 2026	9.83	9.85	9.83	9.83	-0.10%	800
Mar 3, 2026	9.82	9.85	9.68	9.84	-0.10%	10.30K
Mar 2, 2026	9.85	9.85	9.85	9.85	0.00%	0
Feb 27, 2026	9.85	9.85	9.85	9.85	0.00%	0
Feb 26, 2026	9.85	9.85	9.85	9.85	+0.10%	1.70K
Feb 25, 2026	9.84	9.84	9.84	9.84	0.00%	0
Feb 24, 2026	9.72	9.84	9.66	9.84	+1.44%	5.60K
Feb 23, 2026	9.71	9.75	9.70	9.70	-1.52%	2.10K
Feb 20, 2026	9.85	9.85	9.85	9.85	0.00%	0
Feb 19, 2026	9.67	9.85	9.67	9.85	+1.76%	400
Feb 18, 2026	9.75	9.75	9.67	9.68	+0.41%	1.80K
Feb 17, 2026	9.64	9.64	9.64	9.64	0.00%	100
Feb 13, 2026	9.64	9.64	9.64	9.64	0.00%	0
Feb 12, 2026	9.64	9.64	9.64	9.64	0.00%	0
Feb 11, 2026	9.64	9.64	9.64	9.64	0.00%	0
Feb 10, 2026	9.64	9.64	9.64	9.64	0.00%	0
Feb 9, 2026	9.64	9.74	9.64	9.64	-0.92%	600
Feb 6, 2026	9.60	9.73	9.60	9.73	-0.61%	2.60K
Feb 5, 2026	9.88	9.88	9.67	9.79	+0.41%	4.50K
Feb 4, 2026	9.75	9.75	9.75	9.75	0.00%	0
Feb 3, 2026	9.75	9.75	9.75	9.75	0.00%	0
Feb 2, 2026	9.90	9.90	9.67	9.75	-1.22%	2.10K
Jan 30, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jan 29, 2026	9.91	9.91	9.87	9.87	+0.20%	1.60K
Jan 28, 2026	9.85	9.85	9.85	9.85	+0.31%	200
Jan 27, 2026	9.82	9.82	9.82	9.82	0.00%	0
Jan 26, 2026	9.82	9.82	9.82	9.82	0.00%	0
Jan 23, 2026	9.82	9.82	9.82	9.82	0.00%	0
Jan 22, 2026	9.82	9.82	9.82	9.82	0.00%	0
Jan 21, 2026	9.82	9.82	9.82	9.82	0.00%	0
Jan 20, 2026	9.82	9.82	9.82	9.82	+0.31%	100
Jan 16, 2026	9.79	9.79	9.79	9.79	0.00%	0
Jan 15, 2026	9.77	9.79	9.77	9.79	0.00%	1.60K
Jan 14, 2026	9.79	9.79	9.79	9.79	0.00%	0
Jan 13, 2026	9.79	9.79	9.79	9.79	0.00%	0
Jan 12, 2026	9.70	9.79	9.68	9.79	+0.93%	1.10K
Jan 9, 2026	9.70	9.70	9.70	9.70	+0.62%	100
Jan 8, 2026	9.64	9.64	9.64	9.64	0.00%	0
Jan 7, 2026	9.65	9.65	9.64	9.64	-0.10%	900
Jan 6, 2026	9.56	9.65	9.56	9.65	+1.15%	2.30K
Jan 5, 2026	9.47	9.54	9.47	9.54	-1.65%	2.70K
Jan 2, 2026	9.70	9.70	9.70	9.70	0.00%	100
Dec 31, 2025	9.70	9.70	9.70	9.70	+0.83%	200
Dec 30, 2025	9.62	9.64	9.62	9.62	+1.58%	400
Dec 29, 2025	9.47	9.47	9.47	9.47	0.00%	0
Dec 26, 2025	9.47	9.47	9.47	9.47	0.00%	0
Dec 24, 2025	9.47	9.47	9.47	9.47	0.00%	0
Dec 23, 2025	9.47	9.47	9.47	9.47	0.00%	0
Dec 22, 2025	9.68	9.69	9.47	9.47	+0.11%	700
Dec 19, 2025	9.71	9.71	9.46	9.46	+0.21%	200
Dec 18, 2025	9.48	9.48	9.44	9.44	-3.18%	3.00K
Dec 17, 2025	9.75	9.75	9.75	9.75	0.00%	0
Dec 16, 2025	9.50	9.75	9.50	9.75	-1.52%	500
Dec 15, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 12, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 11, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 10, 2025	9.85	9.90	9.80	9.90	-0.50%	7.30K
Dec 9, 2025	9.95	9.95	9.95	9.95	0.00%	0
Dec 8, 2025	9.95	9.95	9.95	9.95	0.00%	0
Dec 5, 2025	9.95	9.95	9.95	9.95	-0.40%	3.10K
Dec 4, 2025	9.99	9.99	9.99	9.99	0.00%	0
Dec 3, 2025	9.99	9.99	9.99	9.99	+0.40%	2.60K
Dec 2, 2025	9.95	9.95	9.95	9.95	0.00%	0
Dec 1, 2025	9.95	9.95	9.95	9.95	0.00%	0
Nov 28, 2025	9.95	9.95	9.95	9.95	+1.02%	500
Nov 26, 2025	9.85	9.85	9.85	9.85	+0.10%	200
Nov 25, 2025	9.84	9.84	9.84	9.84	0.00%	0
Nov 24, 2025	9.85	9.85	9.84	9.84	0.00%	900
Nov 21, 2025	9.84	9.84	9.84	9.84	0.00%	0
Nov 20, 2025	9.84	9.84	9.84	9.84	0.00%	0
Nov 19, 2025	9.84	9.84	9.84	9.84	0.00%	0
Nov 18, 2025	9.84	9.84	9.84	9.84	0.00%	0
Nov 17, 2025	9.84	9.84	9.78	9.84	-0.10%	10.90K
Nov 14, 2025	9.85	9.85	9.85	9.85	-0.40%	500
Nov 13, 2025	9.89	9.89	9.89	9.89	0.00%	0
Nov 12, 2025	9.89	9.89	9.89	9.89	0.00%	200
Nov 11, 2025	9.89	9.89	9.89	9.89	+0.92%	100
Nov 10, 2025	9.80	9.80	9.79	9.80	0.00%	1.40K
Nov 7, 2025	9.80	9.80	9.80	9.80	0.00%	0
Nov 6, 2025	9.80	9.80	9.80	9.80	0.00%	0
Nov 5, 2025	9.85	9.88	9.80	9.80	-1.51%	4.90K
Nov 4, 2025	9.95	9.95	9.95	9.95	+0.51%	800
Nov 3, 2025	9.90	9.90	9.90	9.90	0.00%	0
Oct 31, 2025	9.90	9.90	9.90	9.90	0.00%	0
Oct 30, 2025	9.90	9.90	9.90	9.90	0.00%	0
Oct 29, 2025	9.90	9.90	9.90	9.90	0.00%	0
Oct 28, 2025	9.90	9.90	9.90	9.90	-0.50%	200
Oct 27, 2025	9.91	9.95	9.86	9.95	+1.43%	2.00K
Oct 24, 2025	9.81	9.81	9.81	9.81	-0.71%	200
Oct 23, 2025	9.95	9.95	9.88	9.88	0.00%	4.90K
Oct 22, 2025	9.95	9.95	9.88	9.88	-0.60%	1.60K
Oct 21, 2025	9.95	9.95	9.89	9.94	-0.10%	3.10K
Oct 20, 2025	9.95	9.95	9.95	9.95	0.00%	0
Oct 17, 2025	9.95	9.95	9.95	9.95	+0.61%	500
Oct 16, 2025	9.87	9.89	9.81	9.89	+0.82%	7.00K
Oct 15, 2025	9.81	9.81	9.81	9.81	+0.62%	2.60K
Oct 14, 2025	9.94	9.94	9.75	9.75	-1.22%	1.40K
Oct 13, 2025	9.90	9.94	9.73	9.87	+2.07%	1.50K
Oct 10, 2025	9.67	9.67	9.67	9.67	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GJH chart for longer ranges.