JGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.40	62.42	61.67	61.74	61.74	-1.31%	42,680
Feb 20, 2025	62.33	62.56	62.13	62.56	62.56	0.08%	52,695
Feb 19, 2025	62.14	62.52	62.10	62.51	62.51	-	145,038
Feb 18, 2025	62.48	62.51	62.21	62.51	62.51	0.29%	69,737
Feb 14, 2025	62.55	62.55	62.28	62.33	62.33	-0.18%	141,349
Feb 13, 2025	61.99	62.44	61.98	62.44	62.44	0.61%	84,471
Feb 12, 2025	61.75	62.11	61.69	62.06	62.06	-0.32%	54,468
Feb 11, 2025	61.88	62.29	61.88	62.26	62.26	-0.11%	61,312
Feb 10, 2025	62.14	62.33	62.01	62.33	62.33	0.91%	72,484
Feb 7, 2025	62.41	62.41	61.67	61.77	61.77	-0.96%	83,202
Feb 6, 2025	62.17	62.37	62.03	62.37	62.37	0.52%	126,079
Feb 5, 2025	61.81	62.08	61.68	62.05	62.05	0.44%	173,103
Feb 4, 2025	61.48	61.83	61.39	61.78	61.78	0.52%	66,574
Feb 3, 2025	60.74	61.64	60.74	61.46	61.46	-0.50%	108,121
Jan 31, 2025	62.20	62.52	61.65	61.77	61.77	-0.56%	1,266,960
Jan 30, 2025	62.09	62.26	61.72	62.12	62.12	0.60%	132,934
Jan 29, 2025	62.02	62.02	61.46	61.75	61.75	-0.53%	104,328
Jan 28, 2025	61.95	62.14	61.69	62.08	62.08	0.29%	42,786
Jan 27, 2025	61.24	61.91	61.17	61.90	61.90	-1.24%	94,976
Jan 24, 2025	62.74	62.93	62.60	62.68	62.68	0.27%	40,257
Jan 23, 2025	62.10	62.64	62.10	62.51	62.51	0.26%	67,215
Jan 22, 2025	62.33	62.51	62.21	62.35	62.35	0.65%	53,453
Jan 21, 2025	61.58	61.97	61.55	61.95	61.95	1.19%	160,107
Jan 17, 2025	61.30	61.36	61.09	61.22	61.22	0.71%	51,069
Jan 16, 2025	60.92	61.00	60.67	60.79	60.79	0.35%	32,854
Jan 15, 2025	60.58	60.65	60.29	60.58	60.58	1.30%	67,253
Jan 14, 2025	60.12	60.12	59.47	59.80	59.80	-	75,960
Jan 13, 2025	59.22	59.83	59.22	59.80	59.80	0.03%	79,723
Jan 10, 2025	60.44	60.44	59.66	59.78	59.78	-1.50%	89,761
Jan 8, 2025	60.42	60.71	60.29	60.69	60.69	0.02%	93,394
Jan 7, 2025	61.49	61.49	60.56	60.68	60.68	-0.87%	76,081
Jan 6, 2025	61.20	61.62	61.08	61.21	61.21	1.02%	116,599
Jan 3, 2025	60.33	60.71	60.14	60.59	60.59	0.97%	64,893
Jan 2, 2025	60.33	60.57	59.71	60.01	60.01	-0.05%	382,738
Dec 31, 2024	60.41	60.41	59.85	60.04	60.04	-0.28%	376,691
Dec 30, 2024	60.15	60.46	59.89	60.21	60.21	-1.10%	327,132
Dec 27, 2024	60.95	60.97	60.50	60.88	60.88	-0.72%	169,953
Dec 26, 2024	60.94	61.38	60.94	61.32	61.32	0.10%	617,920
Dec 24, 2024	60.76	61.27	60.76	61.26	61.26	0.21%	50,624
Dec 23, 2024	60.70	61.16	60.46	61.13	60.76	0.86%	195,186
Dec 20, 2024	59.86	61.07	59.76	60.61	60.24	0.43%	121,189
Dec 19, 2024	60.94	60.99	60.32	60.35	59.98	-0.28%	165,381
Dec 18, 2024	62.12	62.31	60.40	60.52	60.15	-2.40%	669,714
Dec 17, 2024	61.91	62.08	61.82	62.01	61.63	-0.34%	121,026
Dec 16, 2024	62.31	62.37	62.13	62.22	61.84	-1.38%	81,602
Dec 13, 2024	63.41	63.42	63.02	63.09	61.88	-0.22%	60,201
Dec 12, 2024	63.60	63.63	63.23	63.23	62.02	-0.77%	119,321
Dec 11, 2024	63.66	63.82	63.60	63.72	62.50	0.43%	79,686
Dec 10, 2024	63.80	63.80	63.35	63.45	62.24	-0.60%	72,853
Dec 9, 2024	64.07	64.09	63.72	63.83	62.61	-0.20%	131,200
Dec 6, 2024	64.02	64.06	63.74	63.96	62.74	0.13%	490,849
Dec 5, 2024	63.90	64.10	63.87	63.88	62.66	-0.06%	100,002
Dec 4, 2024	63.92	64.00	63.73	63.92	62.70	0.24%	262,404
Dec 3, 2024	63.80	63.82	63.53	63.77	62.55	0.05%	49,411
Dec 2, 2024	63.69	63.79	63.46	63.74	62.52	0.31%	88,897
Nov 29, 2024	63.19	63.64	63.14	63.54	62.33	0.63%	494,453
Nov 27, 2024	63.21	63.23	62.98	63.14	61.93	-	84,747
Nov 26, 2024	62.99	63.14	62.83	63.14	61.93	0.33%	280,574
Nov 25, 2024	62.95	63.22	62.68	62.93	61.73	0.51%	262,771
Nov 22, 2024	62.61	62.71	62.42	62.61	61.41	0.10%	98,165
Nov 21, 2024	62.54	62.67	62.05	62.55	61.35	0.35%	108,031
Nov 20, 2024	62.23	62.39	61.63	62.33	61.14	-0.10%	505,813
Nov 19, 2024	61.92	62.47	61.84	62.39	61.20	0.10%	105,729
Nov 18, 2024	61.94	62.41	61.91	62.33	61.14	0.45%	468,866
Nov 15, 2024	62.43	62.46	61.85	62.05	60.86	-1.15%	2,406,659
Nov 14, 2024	63.09	63.18	62.64	62.77	61.57	-0.10%	10,035,021
Nov 13, 2024	62.98	63.01	62.63	62.83	61.63	-0.48%	421,925
Nov 12, 2024	63.39	63.47	62.75	63.13	61.92	-0.89%	19,127,887
Nov 11, 2024	63.82	63.82	63.46	63.70	62.48	-0.06%	45,682
Nov 8, 2024	63.67	63.78	63.60	63.74	62.52	-0.23%	59,954
Nov 7, 2024	63.39	63.91	63.39	63.89	62.67	1.25%	136,422
Nov 6, 2024	63.12	63.18	62.58	63.10	61.89	1.06%	129,381
Nov 5, 2024	61.93	62.47	61.93	62.44	61.25	1.31%	147,405
Nov 4, 2024	61.87	61.97	61.56	61.63	60.45	-0.39%	52,849
Nov 1, 2024	62.00	62.24	61.72	61.87	60.69	0.72%	53,145
Oct 31, 2024	62.10	62.10	61.35	61.43	60.26	-1.90%	266,764
Oct 30, 2024	62.55	62.88	62.41	62.62	61.42	-0.49%	95,477
Oct 29, 2024	62.76	62.98	62.72	62.93	61.73	-0.14%	94,691
Oct 28, 2024	62.99	63.08	62.92	63.02	61.82	0.19%	88,734
Oct 25, 2024	63.26	63.47	62.78	62.90	61.70	-0.03%	74,926
Oct 24, 2024	62.98	62.99	62.64	62.92	61.72	0.45%	123,588
Oct 23, 2024	62.88	63.03	62.40	62.64	61.44	-1.03%	67,867
Oct 22, 2024	62.94	63.37	62.94	63.29	62.08	0.05%	154,079
Oct 21, 2024	63.32	63.42	62.98	63.26	62.05	-0.44%	696,663
Oct 18, 2024	63.45	63.60	63.29	63.54	62.33	0.43%	46,163
Oct 17, 2024	63.49	63.50	63.20	63.27	62.06	0.49%	82,007
Oct 16, 2024	62.63	63.02	62.62	62.96	61.76	0.45%	54,012
Oct 15, 2024	63.41	63.41	62.55	62.68	61.48	-1.17%	96,981
Oct 14, 2024	63.21	63.55	63.16	63.42	62.21	0.46%	220,714
Oct 11, 2024	62.75	63.13	62.75	63.13	61.92	0.70%	1,342,208
Oct 10, 2024	62.53	62.70	62.46	62.69	61.49	0.03%	102,275
Oct 9, 2024	62.26	62.68	62.23	62.67	61.47	0.43%	705,904
Oct 8, 2024	62.12	62.44	62.06	62.40	61.21	0.35%	40,968
Oct 7, 2024	62.40	62.49	62.03	62.18	60.99	-0.53%	152,425
Oct 4, 2024	62.35	62.59	62.09	62.51	61.32	0.61%	133,238
Oct 3, 2024	62.01	62.29	61.91	62.13	60.94	-0.29%	62,273
Oct 2, 2024	62.22	62.36	61.89	62.31	61.12	0.23%	61,102
Oct 1, 2024	62.70	62.70	61.95	62.17	60.98	-0.80%	58,759
Sep 30, 2024	62.64	62.74	62.26	62.67	61.47	-0.32%	327,426
Sep 27, 2024	63.08	63.08	62.69	62.87	61.67	-0.24%	235,300