JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.28
+0.17 (0.85%)
Jun 2, 2025, 1:07 PM EDT
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.26% |
| Jun 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jun 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.05% |
| Jun 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.63% |
| Jun 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.85% |
| May 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.25% |
| May 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.25% |
| May 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.03% |
| May 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.01% |
| May 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| May 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| May 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.77% |
| May 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.19% |
| May 19, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.34% |
| May 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.13% |
| May 15, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| May 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| May 13, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.25% |
| May 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 3.67% |
| May 9, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.46% |
| May 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.60% |
| May 7, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.67% |
| May 6, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.53% |
| May 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.56% |
| May 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.44% |
| May 1, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.26% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Apr 29, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% |
| Apr 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.32% |
| Apr 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.16% |
| Apr 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.54% |
| Apr 23, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.10% |
| Apr 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.49% |
| Apr 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.75% |
| Apr 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.89% |
| Apr 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.42% |
| Apr 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Apr 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.33% |
| Apr 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.74% |
| Apr 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -4.51% |
| Apr 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 10.64% |
| Apr 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.94% |
| Apr 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.80% |
| Apr 4, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -4.90% |
| Apr 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -7.27% |
| Apr 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.27% |
| Apr 1, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.26% |
| Mar 31, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.53% |
| Mar 28, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.14% |
| Mar 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.99% |