JPMorgan U.S. GARP Equity Fund R5 (JGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.78
+0.33 (0.40%)
May 30, 2025, 8:09 AM EDT
JGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | - | - |
| May 29, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.40% |
| May 28, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.43% |
| May 27, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 2.41% |
| May 23, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.96% |
| May 22, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.18% |
| May 21, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.56% |
| May 20, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.53% |
| May 19, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.13% |
| May 16, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.59% |
| May 15, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.10% |
| May 14, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.58% |
| May 13, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 1.39% |
| May 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 4.28% |
| May 9, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.01% |
| May 8, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.69% |
| May 7, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.46% |
| May 6, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.88% |
| May 5, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.58% |
| May 2, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.63% |
| May 1, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.61% |
| Apr 30, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.26% |
| Apr 29, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.47% |
| Apr 28, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.17% |
| Apr 25, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 1.49% |
| Apr 24, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 2.90% |
| Apr 23, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 2.46% |
| Apr 22, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 2.64% |
| Apr 21, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -2.83% |
| Apr 17, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.29% |
| Apr 16, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -2.97% |
| Apr 15, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.15% |
| Apr 14, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.38% |
| Apr 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.81% |
| Apr 10, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -4.07% |
| Apr 9, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 11.51% |
| Apr 8, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.70% |
| Apr 7, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.34% |
| Apr 4, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -5.95% |
| Apr 3, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -5.70% |
| Apr 2, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.82% |
| Apr 1, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.79% |
| Mar 31, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.13% |
| Mar 28, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -2.48% |
| Mar 27, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.56% |
| Mar 26, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -2.15% |
| Mar 25, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.36% |
| Mar 24, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 2.29% |
| Mar 21, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.43% |
| Mar 20, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.14% |