JPMorgan U.S. GARP Equity Fund R6 (JGISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.51
-0.47 (-0.60%)
May 6, 2025, 8:06 AM EDT
JGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.60% |
| May 2, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 1.65% |
| May 1, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.61% |
| Apr 30, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.26% |
| Apr 29, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.46% |
| Apr 28, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.17% |
| Apr 25, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.49% |
| Apr 24, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 2.91% |
| Apr 23, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 2.45% |
| Apr 22, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 2.64% |
| Apr 21, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -2.83% |
| Apr 17, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.29% |
| Apr 16, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -2.96% |
| Apr 15, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.16% |
| Apr 14, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.38% |
| Apr 11, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 1.81% |
| Apr 10, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -4.07% |
| Apr 9, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 11.53% |
| Apr 8, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -1.72% |
| Apr 7, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.34% |
| Apr 4, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -5.95% |
| Apr 3, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -5.69% |
| Apr 2, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.82% |
| Apr 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.79% |
| Mar 31, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.13% |
| Mar 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -2.48% |
| Mar 27, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.56% |
| Mar 26, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -2.15% |
| Mar 25, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.36% |
| Mar 24, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.29% |
| Mar 21, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.43% |
| Mar 20, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.14% |
| Mar 19, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.35% |
| Mar 18, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -1.66% |
| Mar 17, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.19% |
| Mar 14, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 2.52% |
| Mar 13, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.85% |
| Mar 12, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 1.44% |
| Mar 11, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -0.17% |
| Mar 10, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -3.70% |
| Mar 7, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.34% |
| Mar 6, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -2.70% |
| Mar 5, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.53% |
| Mar 4, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.82% |
| Mar 3, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -2.49% |
| 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% |