Synthetic Fixed-Income Securities STRATS for Procter&Gamble Securities, Series 2006-1 Stock Price History

NYSE: GJRFinanceFinance: Consumer ServicesUSD

24.500.00 (0.00%)

At close: Oct 7, 1:03 PM ET · Delayed 15 min

GJR price history at a glance

The price history for Synthetic Fixed-Income Securities STRATS for Procter&Gamble Securities, Series 2006-1 (GJR) on this page begins on December 24, 2007, when the stock closed at $19.76; it most recently closed at $24.50 on October 5, 2026. The highest price in this record is $28.10, reached on July 1, 2024; the latest close is 12.8% below that peak. Across the 18 complete calendar years in the table, GJR finished higher in 12 and lower in 6. Its best year was 2009 (+67.7%) and its worst was 2008 (-51.2%).

Over roughly 19 years the share price changed +24.0%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, GJR has lost 1.1%. 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 2007: $28.10
Date of high: Jul 1, 2024
Low since 2007: $9.31
Date of low: Dec 15, 2008
52-week high: $25.28
52-week low: $23.23
Last close: $24.50

GJR returns

1 week

+1.11%

1 month

-0.89%

3 months

-2.78%

6 months

-0.20%

Year to date

-1.37%

1 year

-1.05%

3 years

+0.62%

5 years

+3.46%

GJR price return, excluding dividends.

GJR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	24.74	24.50	25.28	23.23	-1.37%
2025	24.75	24.84	25.95	24.45	-0.24%
2024	25.20	24.90	28.10	24.42	-2.20%
2023	23.78	25.46	25.46	22.73	+6.53%
2022	23.55	23.90	24.95	23.00	+1.49%
2021	22.81	23.55	24.01	22.80	+3.29%
2020	22.52	22.80	24.75	19.84	-0.61%
2019	22.40	22.94	23.00	21.68	+3.10%
2018	22.00	22.25	23.46	21.17	+1.04%
2017	20.30	22.02	22.02	20.25	+6.38%
2016	19.75	20.70	21.21	19.09	+4.02%
2015	19.31	19.90	20.30	18.77	+2.84%
2014	18.05	19.35	21.49	18.02	+7.20%
2013	18.61	18.05	20.94	17.97	-1.69%
2012	16.89	18.36	19.08	16.27	+8.00%
2011	19.35	17.00	20.94	15.65	-10.67%
2010	17.87	19.03	20.39	17.29	+10.70%
2009	10.70	17.19	18.13	9.66	+67.71%
2008	20.00	10.25	22.41	9.31	-51.19%
2007*	19.76	21.00	21.00	19.50	+6.28%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

GJR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	24.50	24.50	24.50	24.50	+1.66%	900
Oct 6, 2026	24.10	24.10	24.10	24.10	0.00%	0
Oct 5, 2026	24.11	24.11	24.10	24.10	+1.26%	400
Oct 2, 2026	24.56	24.56	23.23	23.80	-4.15%	4.50K
Oct 1, 2026	24.83	24.83	24.83	24.83	+2.48%	100
Sep 30, 2026	24.22	24.28	24.22	24.23	-2.69%	3.00K
Sep 29, 2026	24.90	24.90	24.90	24.90	+1.22%	100
Sep 28, 2026	24.60	24.60	24.60	24.60	0.00%	0
Sep 25, 2026	24.60	24.60	24.60	24.60	+1.57%	300
Sep 24, 2026	24.22	24.22	24.22	24.22	0.00%	0
Sep 23, 2026	24.22	24.22	24.22	24.22	0.00%	0
Sep 22, 2026	24.22	24.22	24.22	24.22	-1.02%	100
Sep 21, 2026	24.47	24.47	24.47	24.47	0.00%	0
Sep 18, 2026	24.47	24.47	24.47	24.47	0.00%	0
Sep 17, 2026	24.47	24.51	24.47	24.47	-0.37%	1.90K
Sep 16, 2026	24.56	24.56	24.56	24.56	0.00%	0
Sep 15, 2026	24.40	24.56	24.22	24.56	+1.40%	1.40K
Sep 14, 2026	24.22	24.22	24.22	24.22	-2.02%	100
Sep 11, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 10, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 9, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 8, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 4, 2026	24.72	24.72	24.72	24.72	0.00%	1.00K
Sep 3, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 2, 2026	24.72	24.72	24.72	24.72	0.00%	0
Sep 1, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 31, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 28, 2026	24.72	24.72	24.72	24.72	0.00%	1.40K
Aug 27, 2026	24.72	24.72	24.72	24.72	+0.37%	400
Aug 26, 2026	24.63	24.63	24.63	24.63	0.00%	0
Aug 25, 2026	24.63	24.63	24.63	24.63	0.00%	0
Aug 24, 2026	24.63	24.63	24.63	24.63	0.00%	0
Aug 21, 2026	24.63	24.63	24.63	24.63	+0.49%	100
Aug 20, 2026	24.51	24.51	24.51	24.51	0.00%	0
Aug 19, 2026	24.51	24.51	24.51	24.51	-0.85%	2.00K
Aug 18, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 17, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 14, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 13, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 12, 2026	24.72	24.72	24.72	24.72	0.00%	0
Aug 11, 2026	24.72	24.72	24.72	24.72	0.00%	3.70K
Aug 10, 2026	24.72	24.72	24.72	24.72	-0.32%	700
Aug 7, 2026	24.80	24.80	24.80	24.80	0.00%	0
Aug 6, 2026	24.80	24.80	24.80	24.80	-0.40%	500
Aug 5, 2026	24.90	24.90	24.90	24.90	0.00%	0
Aug 4, 2026	24.90	24.90	24.90	24.90	-0.80%	300
Aug 3, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 31, 2026	25.10	25.10	25.10	25.10	-0.36%	200
Jul 30, 2026	25.19	25.19	25.19	25.19	0.00%	0
Jul 29, 2026	25.19	25.19	25.19	25.19	+0.36%	200
Jul 28, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 27, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 24, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 23, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 22, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 21, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 20, 2026	25.10	25.10	25.10	25.10	0.00%	0
Jul 17, 2026	25.10	25.10	25.10	25.10	+1.83%	200
Jul 16, 2026	24.65	24.65	24.65	24.65	0.00%	0
Jul 15, 2026	24.65	24.67	24.65	24.65	-2.18%	1.20K
Jul 14, 2026	25.20	25.20	25.20	25.20	0.00%	0
Jul 13, 2026	25.20	25.20	25.20	25.20	0.00%	0
Jul 10, 2026	25.20	25.20	25.20	25.20	0.00%	0
Jul 9, 2026	25.20	25.20	25.20	25.20	0.00%	0
Jul 8, 2026	24.72	25.25	24.72	25.20	+3.28%	1.40K
Jul 7, 2026	24.40	24.40	24.40	24.40	0.00%	0
Jul 6, 2026	24.40	24.40	24.40	24.40	-1.21%	200
Jul 2, 2026	24.70	24.70	24.70	24.70	0.00%	0
Jul 1, 2026	24.70	24.70	24.70	24.70	0.00%	0
Jun 30, 2026	24.70	24.70	24.70	24.70	0.00%	0
Jun 29, 2026	24.70	24.70	24.70	24.70	-1.16%	400
Jun 26, 2026	24.47	24.99	24.47	24.99	+1.01%	2.00K
Jun 25, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 24, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 23, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 22, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 18, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 17, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 16, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 15, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 12, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 11, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 10, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 9, 2026	24.74	24.74	24.74	24.74	0.00%	0
Jun 8, 2026	24.74	24.74	24.74	24.74	-0.04%	600
Jun 5, 2026	24.75	24.75	24.75	24.75	0.00%	0
Jun 4, 2026	24.75	24.75	24.75	24.75	0.00%	0
Jun 3, 2026	25.00	25.00	24.75	24.75	-0.80%	5.40K
Jun 2, 2026	24.95	24.95	24.85	24.95	+2.46%	8.00K
Jun 1, 2026	24.38	24.38	24.35	24.35	+0.08%	400
May 29, 2026	24.33	24.33	24.33	24.33	0.00%	0
May 28, 2026	24.50	24.54	24.30	24.33	-1.70%	900
May 27, 2026	24.75	24.75	24.75	24.75	0.00%	0
May 26, 2026	24.75	24.75	24.75	24.75	0.00%	0
May 22, 2026	24.75	24.75	24.75	24.75	0.00%	0
May 21, 2026	24.75	24.75	24.75	24.75	0.00%	600
May 20, 2026	24.75	24.75	24.75	24.75	+0.16%	300
May 19, 2026	24.71	24.71	24.71	24.71	0.00%	0
May 18, 2026	24.71	24.71	24.71	24.71	0.00%	0
May 15, 2026	24.71	24.71	24.71	24.71	0.00%	0
May 14, 2026	24.71	24.71	24.71	24.71	0.00%	0
May 13, 2026	24.71	24.71	24.71	24.71	0.00%	0
May 12, 2026	24.71	24.71	24.71	24.71	+0.86%	300
May 11, 2026	24.50	24.50	24.50	24.50	0.00%	0
May 8, 2026	24.50	24.50	24.50	24.50	0.00%	0
May 7, 2026	24.50	24.50	24.50	24.50	0.00%	0
May 6, 2026	24.50	24.50	24.50	24.50	0.00%	0
May 5, 2026	24.50	24.50	24.50	24.50	-1.41%	200
May 4, 2026	24.85	24.85	24.85	24.85	0.00%	0
May 1, 2026	24.82	24.85	24.82	24.85	-0.40%	800
Apr 30, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 29, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 28, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 27, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 24, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 23, 2026	24.95	24.95	24.95	24.95	0.00%	0
Apr 22, 2026	24.86	24.95	24.86	24.95	-0.16%	900
Apr 21, 2026	24.99	24.99	24.99	24.99	+0.12%	100
Apr 20, 2026	24.96	24.96	24.96	24.96	0.00%	0
Apr 17, 2026	24.40	24.98	24.40	24.96	+0.97%	3.20K
Apr 16, 2026	24.72	24.72	24.72	24.72	0.00%	0
Apr 15, 2026	24.72	24.72	24.72	24.72	0.00%	0
Apr 14, 2026	24.72	24.72	24.72	24.72	0.00%	0
Apr 13, 2026	24.72	24.72	24.72	24.72	0.00%	0
Apr 10, 2026	24.72	24.72	24.72	24.72	0.00%	0
Apr 9, 2026	24.57	24.72	24.53	24.72	+0.69%	900
Apr 8, 2026	24.55	24.55	24.55	24.55	-1.01%	100
Apr 7, 2026	24.80	24.80	24.80	24.80	0.00%	0
Apr 6, 2026	24.80	24.80	24.80	24.80	0.00%	0
Apr 2, 2026	24.80	24.80	24.80	24.80	0.00%	0
Apr 1, 2026	24.77	24.80	24.53	24.80	0.00%	1.90K
Mar 31, 2026	24.80	24.80	24.80	24.80	0.00%	1.30K
Mar 30, 2026	24.80	24.82	24.77	24.80	+0.16%	3.60K
Mar 27, 2026	24.76	24.76	24.76	24.76	0.00%	0
Mar 26, 2026	24.76	24.76	24.74	24.76	-0.04%	3.70K
Mar 25, 2026	24.77	24.77	24.77	24.77	+0.45%	100
Mar 24, 2026	24.66	24.66	24.66	24.66	+0.53%	100
Mar 23, 2026	24.53	24.53	24.53	24.53	0.00%	0
Mar 20, 2026	24.53	24.53	24.53	24.53	0.00%	0
Mar 19, 2026	24.66	24.66	24.53	24.53	-0.57%	1.00K
Mar 18, 2026	24.67	24.67	24.67	24.67	0.00%	0
Mar 17, 2026	24.67	24.67	24.67	24.67	-0.04%	400
Mar 16, 2026	24.67	24.68	24.67	24.68	-0.48%	2.00K
Mar 13, 2026	24.80	24.80	24.80	24.80	0.00%	0
Mar 12, 2026	24.80	24.80	24.80	24.80	0.00%	0
Mar 11, 2026	24.85	24.85	24.80	24.80	+0.32%	300
Mar 10, 2026	24.72	24.72	24.72	24.72	0.00%	0
Mar 9, 2026	24.73	24.73	24.72	24.72	-0.08%	1.90K
Mar 6, 2026	24.74	24.74	24.74	24.74	-0.48%	100
Mar 5, 2026	24.86	24.86	24.86	24.86	0.00%	0
Mar 4, 2026	24.86	24.86	24.86	24.86	0.00%	0
Mar 3, 2026	24.86	24.86	24.86	24.86	0.00%	0
Mar 2, 2026	24.86	24.86	24.86	24.86	0.00%	0
Feb 27, 2026	24.86	24.86	24.86	24.86	0.00%	0
Feb 26, 2026	24.86	24.86	24.86	24.86	0.00%	0
Feb 25, 2026	24.86	24.86	24.86	24.86	0.00%	0
Feb 24, 2026	24.86	24.86	24.86	24.86	0.00%	0
Feb 23, 2026	24.86	24.86	24.86	24.86	+0.04%	300
Feb 20, 2026	24.85	24.85	24.85	24.85	0.00%	0
Feb 19, 2026	24.85	24.85	24.85	24.85	0.00%	0
Feb 18, 2026	24.85	24.85	24.85	24.85	0.00%	0
Feb 17, 2026	24.85	24.85	24.85	24.85	0.00%	0
Feb 13, 2026	24.85	24.85	24.85	24.85	0.00%	0
Feb 12, 2026	24.49	24.85	24.49	24.85	+0.20%	1.20K
Feb 11, 2026	24.80	24.80	24.80	24.80	0.00%	0
Feb 10, 2026	24.80	24.80	24.80	24.80	0.00%	0
Feb 9, 2026	24.79	24.80	24.79	24.80	+0.20%	200
Feb 6, 2026	24.75	24.75	24.75	24.75	0.00%	0
Feb 5, 2026	24.81	24.81	24.75	24.75	-0.20%	600
Feb 4, 2026	24.80	24.80	24.80	24.80	0.00%	0
Feb 3, 2026	24.80	24.80	24.80	24.80	0.00%	0
Feb 2, 2026	24.80	24.80	24.80	24.80	+0.12%	400
Jan 30, 2026	24.77	24.77	24.77	24.77	+0.04%	500
Jan 29, 2026	24.76	24.76	24.76	24.76	+0.04%	600
Jan 28, 2026	24.73	25.28	24.72	24.75	-1.12%	4.90K
Jan 27, 2026	25.03	25.04	25.03	25.03	+0.44%	4.10K
Jan 26, 2026	25.28	25.28	24.92	24.92	0.00%	1.10K
Jan 23, 2026	24.92	24.92	24.92	24.92	+0.85%	600
Jan 22, 2026	24.71	24.71	24.71	24.71	0.00%	0
Jan 21, 2026	24.71	24.71	24.71	24.71	0.00%	0
Jan 20, 2026	24.71	25.11	24.71	24.71	-0.88%	1.50K
Jan 16, 2026	24.93	24.93	24.93	24.93	0.00%	0
Jan 15, 2026	24.96	24.96	24.72	24.93	+0.32%	800
Jan 14, 2026	24.85	24.85	24.85	24.85	0.00%	0
Jan 13, 2026	24.75	24.85	24.70	24.85	+0.44%	5.80K
Jan 12, 2026	24.74	24.74	24.74	24.74	0.00%	5.80K
Jan 9, 2026	24.74	24.74	24.74	24.74	-0.40%	200
Jan 8, 2026	24.84	24.84	24.84	24.84	0.00%	0
Jan 7, 2026	24.84	24.84	24.84	24.84	0.00%	0
Jan 6, 2026	24.84	24.84	24.84	24.84	0.00%	0
Jan 5, 2026	24.84	24.84	24.84	24.84	0.00%	0
Jan 2, 2026	24.84	24.84	24.84	24.84	0.00%	0
Dec 31, 2025	24.84	24.84	24.84	24.84	0.00%	0
Dec 30, 2025	24.84	24.84	24.84	24.84	0.00%	0
Dec 29, 2025	24.84	24.84	24.84	24.84	0.00%	0
Dec 26, 2025	24.84	24.84	24.84	24.84	0.00%	0
Dec 24, 2025	24.84	24.84	24.84	24.84	0.00%	500
Dec 23, 2025	25.14	25.15	24.75	24.84	-0.64%	3.70K
Dec 22, 2025	25.00	25.00	25.00	25.00	0.00%	0
Dec 19, 2025	24.99	25.00	24.97	25.00	-0.08%	2.50K
Dec 18, 2025	24.72	25.11	24.72	25.02	+0.81%	1.50K
Dec 17, 2025	24.82	24.82	24.82	24.82	0.00%	0
Dec 16, 2025	24.82	24.82	24.82	24.82	0.00%	0
Dec 15, 2025	24.82	24.82	24.82	24.82	0.00%	0
Dec 12, 2025	24.82	24.82	24.82	24.82	0.00%	0
Dec 11, 2025	24.83	24.83	24.82	24.82	0.00%	700
Dec 10, 2025	24.82	24.82	24.82	24.82	-0.32%	400
Dec 9, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 8, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 5, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 4, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 3, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 2, 2025	24.90	24.90	24.90	24.90	0.00%	0
Dec 1, 2025	24.90	24.90	24.90	24.90	0.00%	0
Nov 28, 2025	24.90	24.90	24.90	24.90	0.00%	400
Nov 26, 2025	24.87	24.90	24.87	24.90	+0.12%	2.60K
Nov 25, 2025	24.87	24.87	24.86	24.87	-0.04%	3.00K
Nov 24, 2025	24.87	24.90	24.87	24.88	-0.08%	2.50K
Nov 21, 2025	24.90	24.90	24.90	24.90	-1.19%	500
Nov 20, 2025	25.20	25.20	25.20	25.20	0.00%	0
Nov 19, 2025	25.20	25.20	25.20	25.20	0.00%	0
Nov 18, 2025	25.20	25.20	25.20	25.20	+0.12%	200
Nov 17, 2025	25.17	25.17	25.17	25.17	0.00%	0
Nov 14, 2025	25.17	25.17	25.12	25.17	+1.21%	400
Nov 13, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 12, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 11, 2025	24.87	24.87	24.87	24.87	0.00%	1.90K
Nov 10, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 7, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 6, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 5, 2025	24.87	24.87	24.87	24.87	0.00%	0
Nov 4, 2025	24.87	24.87	24.87	24.87	-0.16%	100
Nov 3, 2025	24.91	24.91	24.91	24.91	0.00%	0
Oct 31, 2025	24.91	24.91	24.91	24.91	0.00%	0
Oct 30, 2025	24.91	24.91	24.91	24.91	0.00%	3.30K
Oct 29, 2025	25.01	25.01	24.91	24.91	-0.24%	1.10K
Oct 28, 2025	24.97	24.97	24.91	24.97	0.00%	1.40K
Oct 27, 2025	24.97	24.97	24.97	24.97	0.00%	0
Oct 24, 2025	24.91	24.97	24.91	24.97	0.00%	4.50K
Oct 23, 2025	24.97	24.97	24.97	24.97	0.00%	3.60K
Oct 22, 2025	24.97	24.97	24.94	24.97	+0.04%	3.00K
Oct 21, 2025	24.96	24.96	24.94	24.96	+0.77%	6.10K
Oct 20, 2025	24.86	24.87	24.77	24.77	+0.45%	1.90K
Oct 17, 2025	24.66	24.66	24.66	24.66	0.00%	0
Oct 16, 2025	24.66	24.66	24.66	24.66	0.00%	0
Oct 15, 2025	24.66	24.66	24.66	24.66	0.00%	0
Oct 14, 2025	24.60	24.66	24.45	24.66	-1.56%	1.20K
Oct 13, 2025	25.05	25.05	25.05	25.05	+1.17%	200
Oct 10, 2025	24.76	24.76	24.76	24.76	—	0

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