JPMorgan U.S. GARP Equity R5 (JGIRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| Jun 27, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| Jun 26, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| Jun 25, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| Jun 24, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| Jun 21, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Jun 20, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| Jun 18, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| Jun 17, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| Jun 14, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Jun 13, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Jun 12, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| Jun 11, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Jun 10, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Jun 07, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Jun 06, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| Jun 05, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| Jun 04, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| Jun 03, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| May 31, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| May 30, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| May 29, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| May 28, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| May 24, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| May 23, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| May 22, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| May 21, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| May 20, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| May 17, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| May 16, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| May 15, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| May 14, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| May 13, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| May 10, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| May 09, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| May 08, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| May 07, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| May 06, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| May 03, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| May 02, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| May 01, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| Apr 30, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Apr 29, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Apr 26, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Apr 25, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| Apr 24, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Apr 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| Apr 22, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| Apr 19, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Apr 18, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| Apr 17, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| Apr 16, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| Apr 15, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| Apr 12, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| Apr 11, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Apr 10, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Apr 09, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Apr 08, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| Apr 05, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| Apr 04, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| Apr 03, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Apr 02, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Apr 01, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| Mar 28, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| Mar 27, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| Mar 26, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Mar 25, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| Mar 22, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| Mar 21, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| Mar 20, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| Mar 19, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Mar 18, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| Mar 15, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| Mar 14, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Mar 13, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| Mar 12, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| Mar 11, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| Mar 08, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Mar 07, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| Mar 06, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| Mar 05, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| Mar 04, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| Mar 01, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| Feb 29, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| Feb 28, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Feb 27, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| Feb 26, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Feb 23, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| Feb 22, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Feb 21, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Feb 20, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| Feb 16, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Feb 15, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| Feb 14, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| Feb 13, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| Feb 12, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| Feb 09, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| Feb 08, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| Feb 07, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| Feb 06, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.