JPMorgan Global Allocation Fund Class R4 (GAOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.16
-0.05 (-0.24%)
At close: Apr 29, 2026
GAOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.24% |
| Apr 28, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.47% |
| Apr 27, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Apr 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% |
| Apr 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% |
| Apr 20, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% |
| Apr 17, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.85% |
| Apr 16, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Apr 15, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.33% |
| Apr 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.91% |
| Apr 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Apr 10, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
| Apr 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% |
| Apr 8, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.66% |
| Apr 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Apr 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.35% |
| Apr 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Apr 1, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.85% |
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.47% |
| Mar 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.66 | -0.15% |
| Mar 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.69 | -1.05% |
| Mar 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.89 | -1.77% |
| Mar 25, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | 0.74% |
| Mar 24, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.10 | -0.30% |
| Mar 23, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.16 | 1.20% |
| Mar 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | -1.72% |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.10% |
| Mar 18, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.29 | -1.30% |
| Mar 17, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.56 | 0.44% |
| Mar 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 1.28% |
| Mar 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.21 | -0.73% |
| Mar 12, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.36 | -1.73% |
| Mar 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.72 | -0.38% |
| Mar 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.80 | 0.24% |
| Mar 9, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.75 | 0.68% |
| Mar 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | -1.14% |
| Mar 5, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.85 | -0.99% |
| Mar 4, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.06 | 0.71% |
| Mar 3, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.91 | -1.91% |
| Mar 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.32 | -0.83% |
| Feb 27, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.49 | -0.23% |
| Feb 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.54 | -0.23% |
| Feb 25, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.59 | 0.65% |
| Feb 24, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.45 | 0.51% |
| Feb 23, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | -0.69% |
| Feb 20, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.49 | 0.70% |
| Feb 19, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | -0.19% |
| Feb 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.39 | 0.28% |