JPMorgan U.S. GARP Equity Fund R5 (JGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.64
+1.50 (1.85%)
Mar 3, 2025, 8:07 AM EST
JGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 1.85% |
| Feb 27, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -2.57% |
| Feb 26, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.57% |
| Feb 25, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.00% |
| Feb 24, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -1.05% |
| Feb 21, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -2.28% |
| Feb 20, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.47% |
| Feb 19, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.24% |
| Feb 18, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.02% |
| Feb 14, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.17% |
| Feb 13, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 1.20% |
| Feb 12, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.29% |
| Feb 11, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.22% |
| Feb 10, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.88% |
| Feb 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.11% |
| Feb 6, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 0.68% |
| Feb 5, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.22% |
| Feb 4, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.86% |
| Feb 3, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.97% |
| Jan 31, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -0.29% |
| Jan 30, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.06% |
| Jan 29, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.63% |
| Jan 28, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 1.93% |
| Jan 27, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -3.02% |
| Jan 24, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.49% |
| Jan 23, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 0.44% |
| Jan 22, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 1.36% |
| Jan 21, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.91% |
| Jan 17, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 1.20% |
| Jan 16, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.64% |
| Jan 15, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 2.24% |
| Jan 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.24% |
| Jan 13, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.35% |
| Jan 10, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -1.64% |
| Jan 8, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.13% |
| Jan 7, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | -1.85% |
| Jan 6, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 1.15% |
| Jan 3, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 1.67% |
| Jan 2, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.06% |
| Dec 31, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.79% |
| Dec 30, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -1.08% |
| Dec 27, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -1.37% |
| Dec 26, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.18% |
| Dec 24, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 1.16% |
| Dec 23, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.08% |
| Dec 20, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.06% |
| Dec 19, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.28% |
| Dec 18, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.10 | -3.25% |
| Dec 17, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.92 | -0.35% |
| Dec 16, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.23 | 0.78% |
| Dec 13, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.55 | -0.46% |
| Dec 12, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.95 | -5.77% |
| Dec 11, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 83.25 | 1.39% |
| Dec 10, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 82.11 | -0.43% |
| Dec 9, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 82.46 | -0.65% |
| Dec 6, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 83.00 | 0.47% |
| Dec 5, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 82.61 | -0.20% |
| Dec 4, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 82.77 | 1.43% |
| Dec 3, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 81.60 | 0.41% |
| Dec 2, 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 81.27 | 0.77% |
| Nov 29, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 80.65 | 0.76% |
| Nov 27, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 80.04 | -0.86% |
| Nov 26, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 80.73 | 0.88% |
| Nov 25, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 80.03 | 0.17% |
| Nov 22, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 79.90 | 0.10% |
| Nov 21, 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 79.81 | 0.34% |
| Nov 20, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 79.54 | -0.06% |
| Nov 19, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 79.59 | 0.88% |
| Nov 18, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 78.90 | 0.42% |
| Nov 15, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 78.56 | -2.01% |
| Nov 14, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 80.17 | -0.68% |
| Nov 13, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 80.72 | -0.23% |
| Nov 12, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 80.91 | 0.02% |
| Nov 11, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 80.89 | 0.01% |
| Nov 8, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 80.88 | 0.18% |
| Nov 7, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 80.74 | 1.33% |
| Nov 6, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 79.68 | 2.63% |
| Nov 5, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 77.64 | 1.37% |
| Nov 4, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 76.58 | -0.27% |
| Nov 1, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 76.79 | 0.72% |
| Oct 31, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 76.24 | -2.67% |
| Oct 30, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 78.33 | -0.35% |
| Oct 29, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 78.61 | 0.73% |
| Oct 28, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 78.04 | 0.08% |
| Oct 25, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 77.98 | 0.41% |
| Oct 24, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 77.66 | 0.55% |
| Oct 23, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 77.24 | -1.37% |
| Oct 22, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 78.31 | -0.01% |
| Oct 21, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 78.32 | 0.24% |
| Oct 18, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 78.13 | 0.40% |
| Oct 17, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 77.82 | 0.16% |
| Oct 16, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 77.69 | 0.30% |
| Oct 15, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 77.46 | -1.08% |
| Oct 14, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 78.30 | 0.83% |
| Oct 11, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 77.65 | 0.52% |
| Oct 10, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 77.25 | -0.05% |
| Oct 9, 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 77.29 | 0.67% |
| Oct 8, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 76.77 | 1.50% |
| Oct 7, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 75.64 | -1.04% |
| Oct 4, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 76.43 | 1.06% |