JPMorgan Small Cap Growth Fund Class R5 (JGSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.14
-0.55 (-2.32%)
At close: Jan 30, 2026
JGSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.08% |
| Jan 30, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.32% |
| Jan 29, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Jan 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.38% |
| Jan 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Jan 26, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.13% |
| Jan 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.14% |
| Jan 22, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.91% |
| Jan 21, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.52% |
| Jan 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.13% |
| Jan 16, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% |
| Jan 15, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.10% |
| Jan 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.43% |
| Jan 13, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.13% |
| Jan 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.04% |
| Jan 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.21% |
| Jan 8, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.35% |
| Jan 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Jan 6, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.32% |
| Jan 5, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.75% |
| Jan 2, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.18% |
| Dec 31, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.90% |
| Dec 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.85% |
| Dec 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.84% |
| Dec 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.61% |
| Dec 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.18% |
| Dec 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.78% |
| Dec 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.60% |
| Dec 19, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.62% |
| Dec 18, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.91% |
| Dec 17, 2025 | 21.96 | 21.96 | 21.96 | 22.01 | 21.96 | -1.83% |
| Dec 16, 2025 | 22.37 | 22.37 | 22.37 | 22.42 | 22.37 | -0.40% |
| Dec 15, 2025 | 22.46 | 22.46 | 22.46 | 22.51 | 22.46 | -0.97% |
| Dec 12, 2025 | 22.68 | 22.68 | 22.68 | 22.73 | 22.67 | -2.28% |
| Dec 11, 2025 | 23.20 | 23.20 | 23.20 | 23.26 | 23.20 | -4.20% |
| Dec 10, 2025 | 22.92 | 22.92 | 22.92 | 24.28 | 22.92 | 1.38% |
| Dec 9, 2025 | 22.61 | 22.61 | 22.61 | 23.95 | 22.61 | -0.33% |
| Dec 8, 2025 | 22.69 | 22.69 | 22.69 | 24.03 | 22.69 | 0.17% |
| Dec 5, 2025 | 22.65 | 22.65 | 22.65 | 23.99 | 22.65 | -0.21% |
| Dec 4, 2025 | 22.70 | 22.70 | 22.70 | 24.04 | 22.70 | 0.75% |
| Dec 3, 2025 | 22.53 | 22.53 | 22.53 | 23.86 | 22.53 | 1.49% |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 23.51 | 22.20 | 0.21% |
| Dec 1, 2025 | 22.15 | 22.15 | 22.15 | 23.46 | 22.15 | -2.01% |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 23.94 | 22.60 | 0.84% |
| Nov 26, 2025 | 22.41 | 22.41 | 22.41 | 23.74 | 22.41 | 0.76% |
| Nov 25, 2025 | 22.24 | 22.24 | 22.24 | 23.56 | 22.24 | 2.12% |
| Nov 24, 2025 | 21.78 | 21.78 | 21.78 | 23.07 | 21.78 | 2.22% |
| Nov 21, 2025 | 21.31 | 21.31 | 21.31 | 22.57 | 21.31 | 2.64% |
| Nov 20, 2025 | 20.76 | 20.76 | 20.76 | 21.99 | 20.76 | -2.31% |
| Nov 19, 2025 | 21.25 | 21.25 | 21.25 | 22.51 | 21.25 | 0.27% |