JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.43
-0.47 (-2.05%)
Nov 15, 2024, 4:00 PM EST
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.89% |
| Nov 20, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.35% |
| Nov 19, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.20% |
| Nov 18, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Nov 15, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -2.05% |
| Nov 14, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.76% |
| Nov 13, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.55% |
| Nov 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.72% |
| Nov 11, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.02% |
| Nov 8, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.47% |
| Nov 7, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% |
| Nov 6, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.66% |
| Nov 5, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.73% |
| Nov 4, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.23% |
| Nov 1, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.97% |
| Oct 31, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.37% |
| Oct 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Oct 29, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% |
| Oct 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.34% |
| Oct 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.28% |
| Oct 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.51% |
| Oct 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.92% |
| Oct 22, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.60% |
| Oct 21, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.13% |
| Oct 18, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.36% |
| Oct 17, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.05% |
| Oct 16, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.19% |
| Oct 15, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.50% |
| Oct 14, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.69% |
| Oct 11, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.20% |
| Oct 10, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.33% |
| Oct 9, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| Oct 8, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.47% |
| Oct 7, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.11% |
| Oct 4, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.36% |
| Oct 3, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.75% |
| Oct 2, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% |
| Oct 1, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.57% |
| Sep 30, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Sep 27, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Sep 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.56% |
| Sep 25, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.01% |
| Sep 24, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.18% |
| Sep 23, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.50% |
| Sep 20, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.68% |
| Sep 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.04% |
| Sep 18, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.14% |
| Sep 17, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.51% |
| Sep 16, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.37% |
| Sep 13, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.91% |
| Sep 12, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.96% |
| Sep 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.92% |
| Sep 10, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.39% |
| Sep 9, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.88% |
| Sep 6, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.06% |
| Sep 5, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.66% |
| Sep 4, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Sep 3, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.31% |
| Aug 30, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
| Aug 29, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% |
| Aug 28, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.88% |
| Aug 27, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.37% |
| Aug 26, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.32% |
| Aug 23, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.39% |
| Aug 22, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.02% |
| Aug 21, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.75% |
| Aug 20, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.80% |
| Aug 19, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.28% |
| Aug 16, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Aug 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 2.18% |
| Aug 14, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.29% |
| Aug 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.72% |
| Aug 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.73% |
| Aug 9, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.54% |
| Aug 8, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 2.72% |
| Aug 7, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.69% |
| Aug 6, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.61% |
| Aug 5, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.89% |
| Aug 2, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.63% |
| Aug 1, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.97% |
| Jul 31, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.69% |
| Jul 30, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.50% |
| Jul 29, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.95% |
| Jul 26, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.33% |
| Jul 25, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.98% |
| Jul 24, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.89% |
| Jul 23, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.68% |
| Jul 22, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.47% |
| Jul 19, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Jul 18, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.67% |
| Jul 17, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.20% |
| Jul 16, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.81% |
| Jul 15, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.33% |
| Jul 12, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.11% |
| Jul 11, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.52% |
| Jul 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% |
| Jul 9, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.57% |
| Jul 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% |
| Jul 5, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.34% |
| Jul 3, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.39% |