JPMorgan U.S. GARP Equity Fund Class I (JPGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.55
+1.54 (1.86%)
Mar 3, 2025, 8:07 AM EST
JPGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 1.86% |
| Feb 27, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -2.58% |
| Feb 26, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.58% |
| Feb 25, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -1.02% |
| Feb 24, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | -1.05% |
| Feb 21, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.27% |
| Feb 20, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | -0.47% |
| Feb 19, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.25% |
| Feb 18, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | 0.01% |
| Feb 14, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.18% |
| Feb 13, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.20% |
| Feb 12, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -0.28% |
| Feb 11, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -0.23% |
| Feb 10, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.87% |
| Feb 7, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -1.11% |
| Feb 6, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.67% |
| Feb 5, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.23% |
| Feb 4, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.87% |
| Feb 3, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.97% |
| Jan 31, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.30% |
| Jan 30, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.06% |
| Jan 29, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | -0.62% |
| Jan 28, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 1.92% |
| Jan 27, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -3.01% |
| Jan 24, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | -0.49% |
| Jan 23, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.44% |
| Jan 22, 2025 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | 1.36% |
| Jan 21, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 0.92% |
| Jan 17, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 1.18% |
| Jan 16, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -0.63% |
| Jan 15, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 2.25% |
| Jan 14, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.25% |
| Jan 13, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.35% |
| Jan 10, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -1.63% |
| Jan 8, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.13% |
| Jan 7, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.86% |
| Jan 6, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 1.14% |
| Jan 3, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 1.68% |
| Jan 2, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.06% |
| Dec 31, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.80% |
| Dec 30, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -1.07% |
| Dec 27, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | -1.37% |
| Dec 26, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.18% |
| Dec 24, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 1.16% |
| Dec 23, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 1.09% |
| Dec 20, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.05% |
| Dec 19, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.19% |
| Dec 18, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.07 | -3.24% |
| Dec 17, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 88.95 | -0.35% |
| Dec 16, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.26 | 0.78% |
| Dec 13, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.57 | -0.46% |
| Dec 12, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.98 | -5.67% |
| Dec 11, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 85.29 | 1.40% |
| Dec 10, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 84.12 | -0.42% |
| Dec 9, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 84.47 | -0.66% |
| Dec 6, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 85.03 | 0.47% |
| Dec 5, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 84.63 | -0.20% |
| Dec 4, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 84.81 | 1.44% |
| Dec 3, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 83.61 | 0.41% |
| Dec 2, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 83.26 | 0.76% |
| Nov 29, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 82.63 | 0.77% |
| Nov 27, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 82.00 | -0.86% |
| Nov 26, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 82.71 | 0.87% |
| Nov 25, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 82.00 | 0.17% |
| Nov 22, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 81.86 | 0.10% |
| Nov 21, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 81.78 | 0.34% |
| Nov 20, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 81.50 | -0.06% |
| Nov 19, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 81.55 | 0.88% |
| Nov 18, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 80.83 | 0.43% |
| Nov 15, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 80.49 | -2.01% |
| Nov 14, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 82.14 | -0.68% |
| Nov 13, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 82.70 | -0.24% |
| Nov 12, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 82.90 | 0.02% |
| Nov 11, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 82.88 | 0.01% |
| Nov 8, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 82.87 | 0.17% |
| Nov 7, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 82.73 | 1.34% |
| Nov 6, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 81.64 | 2.62% |
| Nov 5, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 79.55 | 1.37% |
| Nov 4, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 78.48 | -0.26% |
| Nov 1, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 78.69 | 0.72% |
| Oct 31, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 78.13 | -2.67% |
| Oct 30, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 80.27 | -0.35% |
| Oct 29, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 80.55 | 0.72% |
| Oct 28, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 79.97 | 0.09% |
| Oct 25, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 79.90 | 0.40% |
| Oct 24, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 79.58 | 0.55% |
| Oct 23, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 79.15 | -1.36% |
| Oct 22, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 80.24 | -0.02% |
| Oct 21, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 80.26 | 0.25% |
| Oct 18, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 80.06 | 0.40% |
| Oct 17, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 79.74 | 0.16% |
| Oct 16, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 79.62 | 0.31% |
| Oct 15, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 79.37 | -1.08% |
| Oct 14, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 80.24 | 0.84% |
| Oct 11, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 79.57 | 0.52% |
| Oct 10, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 79.16 | -0.05% |
| Oct 9, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 79.19 | 0.65% |
| Oct 8, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 78.68 | 1.51% |
| Oct 7, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 77.50 | -1.05% |
| Oct 4, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 78.32 | 1.06% |