JPMorgan U.S. GARP Equity Fund R6 (JGISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.61
+1.50 (1.85%)
Mar 3, 2025, 8:06 AM EST
JGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 1.85% |
| Feb 27, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -2.57% |
| Feb 26, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.57% |
| Feb 25, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -1.02% |
| Feb 24, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -1.05% |
| Feb 21, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -2.27% |
| Feb 20, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.47% |
| Feb 19, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.24% |
| Feb 18, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 0.02% |
| Feb 14, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.18% |
| Feb 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.19% |
| Feb 12, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.28% |
| Feb 11, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.22% |
| Feb 10, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.87% |
| Feb 7, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -1.11% |
| Feb 6, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.68% |
| Feb 5, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.22% |
| Feb 4, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.87% |
| Feb 3, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.97% |
| Jan 31, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.29% |
| Jan 30, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.05% |
| Jan 29, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.61% |
| Jan 28, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 1.92% |
| Jan 27, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -3.02% |
| Jan 24, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.49% |
| Jan 23, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.45% |
| Jan 22, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.36% |
| Jan 21, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.91% |
| Jan 17, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.20% |
| Jan 16, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | -0.65% |
| Jan 15, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 2.25% |
| Jan 14, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.25% |
| Jan 13, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -0.34% |
| Jan 10, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -1.64% |
| Jan 8, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.13% |
| Jan 7, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -1.85% |
| Jan 6, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 1.15% |
| Jan 3, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 1.67% |
| Jan 2, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.06% |
| Dec 31, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.79% |
| Dec 30, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -1.08% |
| Dec 27, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.37% |
| Dec 26, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.18% |
| Dec 24, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 1.16% |
| Dec 23, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.10% |
| Dec 20, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.05% |
| Dec 19, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.38% |
| Dec 18, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.06 | -3.24% |
| Dec 17, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.87 | -0.35% |
| Dec 16, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.17 | 0.77% |
| Dec 13, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.51 | -0.45% |
| Dec 12, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | -5.78% |
| Dec 11, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 83.21 | 1.40% |
| Dec 10, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 82.06 | -0.43% |
| Dec 9, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 82.41 | -0.65% |
| Dec 6, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 82.95 | 0.47% |
| Dec 5, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 82.56 | -0.20% |
| Dec 4, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 82.73 | 1.43% |
| Dec 3, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 81.56 | 0.41% |
| Dec 2, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 81.22 | 0.76% |
| Nov 29, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 80.61 | 0.78% |
| Nov 27, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 79.99 | -0.86% |
| Nov 26, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 80.69 | 0.88% |
| Nov 25, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 79.98 | 0.17% |
| Nov 22, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 79.85 | 0.10% |
| Nov 21, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 79.77 | 0.34% |
| Nov 20, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 79.50 | -0.06% |
| Nov 19, 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 79.54 | 0.88% |
| Nov 18, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 78.85 | 0.42% |
| Nov 15, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 78.52 | -2.00% |
| Nov 14, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 80.12 | -0.68% |
| Nov 13, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 80.67 | -0.23% |
| Nov 12, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 80.86 | 0.01% |
| Nov 11, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 80.85 | 0.01% |
| Nov 8, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 80.84 | 0.19% |
| Nov 7, 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 80.69 | 1.32% |
| Nov 6, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 79.63 | 2.63% |
| Nov 5, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 77.59 | 1.37% |
| Nov 4, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 76.54 | -0.27% |
| Nov 1, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 76.75 | 0.72% |
| Oct 31, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 76.20 | -2.66% |
| Oct 30, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 78.28 | -0.34% |
| Oct 29, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 78.55 | 0.73% |
| Oct 28, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 77.99 | 0.08% |
| Oct 25, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 77.93 | 0.41% |
| Oct 24, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 77.61 | 0.55% |
| Oct 23, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 77.19 | -1.37% |
| Oct 22, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 78.26 | -0.01% |
| Oct 21, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 78.27 | 0.24% |
| Oct 18, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 78.08 | 0.40% |
| Oct 17, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 77.76 | 0.16% |
| Oct 16, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 77.64 | 0.30% |
| Oct 15, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 77.40 | -1.08% |
| Oct 14, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 78.25 | 0.83% |
| Oct 11, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 77.60 | 0.54% |
| Oct 10, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 77.19 | -0.06% |
| Oct 9, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 77.23 | 0.67% |
| Oct 8, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 76.72 | 1.51% |
| Oct 7, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 75.58 | -1.05% |
| Oct 4, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 76.38 | 1.07% |