Goldman Sachs Group Securities STRATS for Goldman Sachs Group Securities Series 2006-2 Stock Price History
NYSE: GJSFinanceFinance: Consumer ServicesUSD
23.14+0.13 (+0.56%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
GJS price history at a glance
The price history for Goldman Sachs Group Securities STRATS for Goldman Sachs Group Securities Series 2006-2 (GJS) on this page begins on April 24, 2006, when the stock closed at $24.50; it most recently closed at $23.14 on October 5, 2026. The highest price in this record is $24.89, reached on September 17, 2018; the latest close is 7.0% below that peak. Across the 19 complete calendar years in the table, GJS finished higher in 11 and lower in 8. Its best year was 2009 (+81.2%) and its worst was 2008 (-50.3%).
Over roughly 20 years the share price changed -5.6%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, GJS has gained 0.6%. 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 2006
- $24.89
- Date of high
- Sep 17, 2018
- Low since 2006
- $5.67
- Date of low
- Dec 29, 2008
- 52-week high
- $24.68
- 52-week low
- $22.70
- Last close
- $23.14
GJS returns
1 week
+0.65%
1 month
-0.09%
3 months
-2.45%
6 months
-3.18%
Year to date
-0.56%
1 year
+0.61%
3 years
+5.33%
5 years
+7.63%
GJS price return, excluding dividends.
GJS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.14 | -0.43% |
| 2025 | 23.24 | +2.38% |
| 2024 | 22.70 | +3.13% |
| 2023 | 22.01 | +4.86% |
| 2022 | 20.99 | -2.19% |
| 2021 | 21.46 | +2.53% |
| 2020 | 20.93 | -0.85% |
| 2019 | 21.11 | +8.20% |
| 2018 | 19.51 | -3.65% |
| 2017 | 20.25 | +10.90% |
| 2016 | 18.26 | -1.03% |
| 2015 | 18.45 | +1.93% |
| 2014 | 18.10 | +19.87% |
| 2013 | 15.10 | +7.47% |
| 2012 | 14.05 | +8.08% |
| 2011 | 13.00 | -13.45% |
| 2010 | 15.02 | -10.38% |
| 2009 | 16.76 | +81.19% |
| 2008 | 9.25 | -50.27% |
| 2007 | 18.60 | -21.65% |
| 2006* | 23.74 | -3.10% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
GJS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.14 | 23.19 | 23.00 | 23.14 | +0.56% | |
| 23.00 | 23.19 | 22.96 | 23.01 | -0.78% | |
| 23.19 | 23.19 | 23.19 | 23.19 | 0.00% | |
| 23.19 | 23.19 | 23.19 | 23.19 | 0.00% | |
| 23.19 | 23.19 | 23.19 | 23.19 | +0.87% | |
| 23.50 | 23.50 | 22.83 | 22.99 | -2.13% | |
| 23.49 | 23.49 | 23.47 | 23.49 | +2.13% | |
| 23.25 | 23.25 | 22.93 | 23.00 | -1.29% | |
| 23.09 | 23.30 | 23.06 | 23.30 | +0.78% | |
| 23.15 | 23.27 | 23.12 | 23.12 | 0.00% | |
| 23.12 | 23.23 | 23.12 | 23.12 | 0.00% | |
| 23.12 | 23.12 | 23.12 | 23.12 | -0.90% | |
| 23.33 | 23.33 | 23.33 | 23.33 | 0.00% | |
| 23.33 | 23.33 | 23.33 | 23.33 | 0.00% | |
| 23.44 | 23.44 | 23.33 | 23.33 | +0.04% | |
| 23.49 | 23.49 | 23.15 | 23.32 | +0.69% | |
| 23.41 | 23.41 | 23.12 | 23.16 | -1.32% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.40 | 23.48 | 23.40 | 23.47 | +1.03% | |
| 23.23 | 23.23 | 23.23 | 23.23 | +0.04% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -0.77% | |
| 23.22 | 23.40 | 23.22 | 23.40 | +1.04% | |
| 23.13 | 23.16 | 23.13 | 23.16 | -1.45% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +0.77% | |
| 23.32 | 23.32 | 23.32 | 23.32 | +0.52% | |
| 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | |
| 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | |
| 23.20 | 23.23 | 23.20 | 23.20 | -0.47% | |
| 23.45 | 23.45 | 23.12 | 23.31 | -0.81% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +0.21% | |
| 23.45 | 23.45 | 23.45 | 23.45 | -0.09% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.47 | 23.47 | 23.47 | 23.47 | -0.68% | |
| 23.63 | 23.63 | 23.63 | 23.63 | 0.00% | |
| 23.63 | 23.63 | 23.63 | 23.63 | +0.25% | |
| 23.57 | 23.57 | 23.57 | 23.57 | +0.77% | |
| 23.65 | 23.65 | 23.24 | 23.39 | -0.34% | |
| 23.22 | 23.47 | 23.22 | 23.47 | -0.34% | |
| 23.22 | 23.55 | 23.22 | 23.55 | +0.21% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +0.64% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +0.99% | |
| 23.23 | 23.23 | 23.12 | 23.12 | -0.26% | |
| 23.12 | 23.23 | 23.12 | 23.18 | -1.95% | |
| 23.64 | 23.64 | 23.64 | 23.64 | 0.00% | |
| 23.41 | 23.65 | 23.41 | 23.64 | +0.51% | |
| 23.52 | 23.52 | 23.52 | 23.52 | 0.00% | |
| 23.52 | 23.52 | 23.52 | 23.52 | 0.00% | |
| 23.52 | 23.52 | 23.52 | 23.52 | 0.00% | |
| 23.52 | 23.52 | 23.52 | 23.52 | -0.17% | |
| 23.65 | 23.65 | 23.56 | 23.56 | -0.38% | |
| 23.65 | 23.65 | 23.65 | 23.65 | 0.00% | |
| 23.61 | 23.65 | 23.61 | 23.65 | -0.04% | |
| 23.66 | 23.66 | 23.66 | 23.66 | 0.00% | |
| 23.55 | 23.66 | 23.55 | 23.66 | -0.04% | |
| 23.55 | 23.67 | 23.55 | 23.67 | +0.85% | |
| 23.47 | 23.47 | 23.47 | 23.47 | 0.00% | |
| 23.85 | 23.85 | 23.47 | 23.47 | -1.22% | |
| 23.76 | 23.76 | 23.76 | 23.76 | 0.00% | |
| 23.85 | 23.85 | 23.76 | 23.76 | +0.17% | |
| 23.72 | 23.72 | 23.72 | 23.72 | 0.00% | |
| 23.72 | 23.72 | 23.72 | 23.72 | 0.00% | |
| 23.72 | 23.72 | 23.72 | 23.72 | +1.07% | |
| 23.47 | 23.47 | 23.47 | 23.47 | -0.04% | |
| 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | |
| 23.16 | 23.84 | 23.16 | 23.50 | -0.25% | |
| 23.15 | 23.56 | 23.15 | 23.56 | +0.64% | |
| 23.44 | 23.44 | 23.22 | 23.41 | +0.82% | |
| 23.24 | 23.27 | 23.22 | 23.22 | -0.85% | |
| 23.28 | 23.42 | 23.28 | 23.42 | -0.09% | |
| 23.22 | 23.44 | 23.22 | 23.44 | +0.82% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -0.90% | |
| 23.46 | 23.46 | 23.46 | 23.46 | 0.00% | |
| 23.46 | 23.46 | 23.46 | 23.46 | 0.00% | |
| 23.24 | 23.46 | 23.24 | 23.46 | -0.47% | |
| 23.57 | 23.57 | 23.57 | 23.57 | 0.00% | |
| 23.50 | 23.57 | 23.50 | 23.57 | -0.17% | |
| 23.61 | 23.61 | 23.61 | 23.61 | +0.43% | |
| 23.51 | 23.51 | 23.51 | 23.51 | 0.00% | |
| 23.37 | 23.54 | 23.37 | 23.51 | +0.60% | |
| 23.37 | 23.37 | 23.37 | 23.37 | -0.13% | |
| 23.40 | 23.40 | 23.40 | 23.40 | +0.78% | |
| 23.22 | 23.41 | 22.97 | 23.22 | -0.43% | |
| 23.32 | 23.32 | 23.32 | 23.32 | 0.00% | |
| 23.32 | 23.32 | 23.32 | 23.32 | 0.00% | |
| 23.32 | 23.32 | 23.32 | 23.32 | 0.00% | |
| 23.30 | 23.32 | 23.30 | 23.32 | +0.39% | |
| 23.20 | 23.23 | 23.20 | 23.23 | -0.73% | |
| 23.62 | 23.62 | 23.40 | 23.40 | +0.04% | |
| 23.39 | 23.39 | 23.39 | 23.39 | 0.00% | |
| 23.39 | 23.39 | 23.39 | 23.39 | -0.04% | |
| 23.62 | 23.62 | 23.40 | 23.40 | -0.21% | |
| 23.45 | 23.45 | 23.45 | 23.45 | 0.00% | |
| 23.62 | 23.62 | 23.45 | 23.45 | -0.72% | |
| 23.62 | 23.62 | 23.62 | 23.62 | 0.00% | |
| 23.20 | 23.62 | 23.20 | 23.62 | +0.85% | |
| 23.42 | 23.42 | 23.42 | 23.42 | 0.00% | |
| 23.49 | 23.49 | 23.37 | 23.42 | -0.72% | |
| 23.15 | 23.60 | 23.15 | 23.59 | +0.21% | |
| 23.54 | 23.54 | 23.54 | 23.54 | 0.00% | |
| 23.54 | 23.54 | 23.54 | 23.54 | 0.00% | |
| 23.54 | 23.54 | 23.54 | 23.54 | 0.00% | |
| 23.55 | 23.55 | 23.52 | 23.54 | +1.55% | |
| 23.16 | 23.23 | 23.16 | 23.18 | -1.86% | |
| 23.62 | 23.62 | 23.62 | 23.62 | 0.00% | |
| 23.62 | 23.62 | 23.62 | 23.62 | 0.00% | |
| 23.52 | 23.62 | 23.40 | 23.62 | +1.20% | |
| 23.35 | 23.35 | 22.88 | 23.34 | -0.04% | |
| 23.35 | 23.35 | 23.35 | 23.35 | -0.64% | |
| 23.48 | 23.50 | 23.45 | 23.50 | -0.17% | |
| 23.54 | 23.54 | 23.54 | 23.54 | -0.04% | |
| 23.41 | 23.55 | 23.41 | 23.55 | +0.04% | |
| 23.29 | 23.54 | 23.22 | 23.54 | -0.21% | |
| 23.59 | 23.59 | 23.59 | 23.59 | 0.00% | |
| 23.27 | 23.59 | 23.23 | 23.59 | -1.30% | |
| 23.88 | 23.90 | 23.88 | 23.90 | +2.80% | |
| 23.27 | 23.27 | 23.25 | 23.25 | +0.13% | |
| 23.22 | 23.22 | 23.22 | 23.22 | 0.00% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -1.57% | |
| 23.68 | 23.68 | 23.52 | 23.59 | +1.38% | |
| 23.27 | 23.27 | 23.27 | 23.27 | -2.64% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | 0.00% | |
| 23.90 | 23.90 | 23.90 | 23.90 | +2.01% | |
| 23.22 | 23.43 | 23.22 | 23.43 | -0.72% | |
| 23.60 | 23.89 | 23.60 | 23.60 | +0.04% | |
| 23.60 | 23.60 | 23.57 | 23.59 | +0.08% | |
| 23.50 | 23.57 | 23.50 | 23.57 | -0.13% | |
| 23.95 | 23.95 | 23.60 | 23.60 | +0.98% | |
| 23.37 | 23.37 | 23.37 | 23.37 | 0.00% | |
| 23.37 | 23.37 | 23.37 | 23.37 | 0.00% | |
| 23.33 | 23.37 | 23.32 | 23.37 | +0.09% | |
| 23.36 | 23.38 | 23.34 | 23.35 | -1.44% | |
| 23.94 | 23.94 | 23.69 | 23.69 | +0.30% | |
| 23.62 | 23.62 | 23.62 | 23.62 | 0.00% | |
| 24.01 | 24.01 | 23.59 | 23.62 | -0.25% | |
| 23.65 | 23.70 | 23.65 | 23.68 | +0.89% | |
| 24.01 | 24.01 | 23.30 | 23.47 | -0.97% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -1.29% | |
| 24.01 | 24.01 | 24.01 | 24.01 | 0.00% | |
| 24.01 | 24.01 | 24.01 | 24.01 | 0.00% | |
| 24.00 | 24.01 | 23.67 | 24.01 | -0.33% | |
| 23.63 | 24.68 | 23.20 | 24.09 | +2.51% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +0.86% | |
| 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | |
| 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | |
| 23.58 | 23.58 | 23.30 | 23.30 | 0.00% | |
| 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | |
| 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | |
| 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | |
| 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | |
| 23.38 | 23.38 | 23.35 | 23.35 | 0.00% | |
| 23.32 | 23.35 | 23.30 | 23.35 | +0.17% | |
| 23.49 | 23.49 | 23.20 | 23.31 | -0.38% | |
| 23.40 | 23.40 | 23.38 | 23.40 | -0.34% | |
| 23.48 | 23.48 | 23.48 | 23.48 | +0.56% | |
| 23.55 | 23.55 | 23.35 | 23.35 | -1.93% | |
| 23.81 | 23.81 | 23.81 | 23.81 | 0.00% | |
| 23.81 | 23.81 | 23.81 | 23.81 | 0.00% | |
| 23.48 | 23.86 | 23.43 | 23.81 | +1.93% | |
| 23.36 | 23.36 | 23.36 | 23.36 | -0.26% | |
| 23.35 | 23.48 | 23.35 | 23.42 | +0.73% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -0.64% | |
| 23.47 | 23.47 | 23.36 | 23.40 | +0.43% | |
| 23.30 | 23.30 | 23.16 | 23.30 | +0.34% | |
| 23.25 | 23.30 | 23.22 | 23.22 | -0.98% | |
| 23.44 | 23.46 | 23.35 | 23.45 | +0.99% | |
| 23.43 | 23.43 | 23.22 | 23.22 | -1.15% | |
| 23.25 | 23.49 | 23.23 | 23.49 | 0.00% | |
| 23.49 | 23.49 | 23.49 | 23.49 | +1.12% | |
| 23.23 | 23.23 | 23.23 | 23.23 | 0.00% | |
| 23.23 | 23.23 | 23.23 | 23.23 | 0.00% | |
| 23.23 | 23.23 | 23.23 | 23.23 | -0.17% | |
| 23.24 | 23.27 | 23.14 | 23.27 | -0.56% | |
| 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | |
| 23.40 | 23.40 | 23.40 | 23.40 | +0.78% | |
| 23.22 | 23.22 | 23.22 | 23.22 | 0.00% | |
| 23.41 | 23.41 | 23.22 | 23.22 | -0.09% | |
| 22.99 | 23.24 | 22.99 | 23.24 | -0.98% | |
| 23.44 | 23.47 | 23.44 | 23.47 | -0.09% | |
| 23.49 | 23.49 | 23.49 | 23.49 | 0.00% | |
| 23.49 | 23.49 | 23.49 | 23.49 | 0.00% | |
| 23.30 | 23.49 | 23.27 | 23.49 | +1.08% | |
| 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | |
| 23.27 | 23.33 | 23.24 | 23.24 | -0.13% | |
| 23.27 | 23.27 | 23.27 | 23.27 | 0.00% | |
| 23.27 | 23.27 | 23.27 | 23.27 | -0.64% | |
| 23.42 | 23.42 | 23.42 | 23.42 | 0.00% | |
| 23.42 | 23.42 | 23.42 | 23.42 | 0.00% | |
| 23.42 | 23.42 | 23.42 | 23.42 | 0.00% | |
| 23.42 | 23.42 | 23.42 | 23.42 | 0.00% | |
| 23.20 | 23.42 | 23.20 | 23.42 | +0.95% | |
| 23.22 | 23.22 | 22.83 | 23.20 | -0.09% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -0.17% | |
| 23.35 | 23.42 | 23.26 | 23.26 | -0.39% | |
| 23.35 | 23.35 | 23.35 | 23.35 | 0.00% | |
| 23.35 | 23.35 | 23.35 | 23.35 | -0.30% | |
| 23.33 | 23.43 | 23.31 | 23.42 | +2.18% | |
| 22.92 | 22.92 | 22.92 | 22.92 | +0.31% | |
| 23.33 | 23.33 | 22.85 | 22.85 | -2.06% | |
| 23.33 | 23.33 | 23.33 | 23.33 | +0.34% | |
| 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | |
| 23.25 | 23.25 | 23.25 | 23.25 | -0.34% | |
| 23.33 | 23.33 | 23.33 | 23.33 | +0.47% | |
| 23.22 | 23.22 | 23.22 | 23.22 | 0.00% | |
| 23.28 | 23.28 | 23.22 | 23.22 | 0.00% | |
| 23.23 | 23.24 | 23.21 | 23.22 | -0.30% | |
| 23.29 | 23.29 | 23.29 | 23.29 | 0.00% | |
| 23.00 | 23.29 | 23.00 | 23.29 | +1.26% | |
| 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | |
| 22.98 | 23.00 | 22.87 | 23.00 | -0.17% | |
| 23.04 | 23.04 | 23.04 | 23.04 | +1.10% | |
| 22.80 | 22.80 | 22.79 | 22.79 | -1.81% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.21 | 23.21 | 23.21 | 23.21 | +0.69% | |
| 23.05 | 23.05 | 23.05 | 23.05 | +0.04% | |
| 22.71 | 23.04 | 22.71 | 23.04 | -0.73% | |
| 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | |
| 23.16 | 23.21 | 23.16 | 23.21 | +1.09% | |
| 22.96 | 22.96 | 22.96 | 22.96 | -0.65% | |
| 23.11 | 23.11 | 23.09 | 23.11 | +0.52% | |
| 22.99 | 22.99 | 22.99 | 22.99 | -1.03% | |
| 23.23 | 23.23 | 23.23 | 23.23 | 0.00% | |
| 23.23 | 23.23 | 23.23 | 23.23 | 0.00% | |
| 23.23 | 23.23 | 23.19 | 23.23 | +0.56% | |
| 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | |
| 22.92 | 23.10 | 22.92 | 23.10 | +0.79% | |
| 22.92 | 22.92 | 22.92 | 22.92 | +0.04% | |
| 22.89 | 22.91 | 22.89 | 22.91 | -1.38% | |
| 23.23 | 23.23 | 23.23 | 23.23 | 0.00% | |
| 23.03 | 23.23 | 23.03 | 23.23 | +0.43% | |
| 23.13 | 23.13 | 23.13 | 23.13 | 0.00% | |
| 23.07 | 23.13 | 23.07 | 23.13 | +0.87% | |
| 22.93 | 22.93 | 22.93 | 22.93 | 0.00% | |
| 22.70 | 22.93 | 22.70 | 22.93 | +0.39% | |
| 23.05 | 23.05 | 22.83 | 22.84 | -0.04% | |
| 22.85 | 22.85 | 22.85 | 22.85 | 0.00% | |
| 22.85 | 22.85 | 22.85 | 22.85 | -1.08% | |
| 23.10 | 23.10 | 23.10 | 23.10 | +0.13% | |
| 23.00 | 23.07 | 23.00 | 23.07 | +0.30% | |
| 22.89 | 23.01 | 22.89 | 23.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GJS chart for longer ranges.