JGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	13.19	13.30	13.10	13.27	13.27	0.61%	73,822
Jan 30, 2025	13.16	13.20	13.01	13.19	13.19	0.15%	71,362
Jan 29, 2025	13.14	13.17	13.04	13.17	13.17	0.77%	54,326
Jan 28, 2025	13.10	13.14	13.03	13.07	13.07	-0.53%	55,696
Jan 27, 2025	13.12	13.19	13.07	13.14	13.14	-0.15%	38,929
Jan 24, 2025	13.16	13.19	13.07	13.16	13.16	0.27%	46,871
Jan 23, 2025	13.10	13.16	13.00	13.13	13.13	0.19%	30,543
Jan 22, 2025	13.12	13.12	12.98	13.10	13.10	0.23%	69,755
Jan 21, 2025	13.07	13.11	12.99	13.07	13.07	0.46%	33,975
Jan 17, 2025	13.10	13.10	12.97	13.01	13.01	-0.54%	42,881
Jan 16, 2025	13.05	13.09	12.96	13.08	13.08	0.54%	30,755
Jan 15, 2025	12.94	13.01	12.88	13.01	13.01	0.62%	57,390
Jan 14, 2025	12.96	12.96	12.91	12.93	12.83	0.15%	22,556
Jan 13, 2025	12.93	12.93	12.86	12.91	12.81	-	40,186
Jan 10, 2025	12.95	12.95	12.84	12.91	12.81	-0.62%	45,665
Jan 8, 2025	12.96	13.00	12.82	12.99	12.89	0.39%	64,695
Jan 7, 2025	12.97	12.97	12.87	12.94	12.84	-0.08%	62,485
Jan 6, 2025	12.93	12.98	12.82	12.95	12.85	0.15%	72,090
Jan 3, 2025	12.84	12.96	12.84	12.93	12.83	0.54%	25,624
Jan 2, 2025	12.86	12.91	12.80	12.86	12.76	0.16%	59,484
Dec 31, 2024	12.83	12.87	12.80	12.84	12.74	0.39%	103,970
Dec 30, 2024	12.76	12.84	12.68	12.79	12.69	0.24%	74,316
Dec 27, 2024	12.75	12.81	12.71	12.76	12.66	-0.39%	25,423
Dec 26, 2024	12.71	12.85	12.71	12.81	12.71	0.39%	47,033
Dec 24, 2024	12.73	12.78	12.71	12.76	12.66	0.31%	21,371
Dec 23, 2024	12.72	12.78	12.65	12.72	12.62	-0.16%	108,935
Dec 20, 2024	12.76	12.86	12.69	12.74	12.64	-0.86%	293,837
Dec 19, 2024	12.93	12.96	12.79	12.85	12.75	0.04%	49,307
Dec 18, 2024	13.05	13.10	12.79	12.85	12.74	-1.34%	51,090
Dec 17, 2024	13.14	13.14	13.02	13.02	12.92	-1.36%	39,665
Dec 16, 2024	13.25	13.25	13.15	13.20	13.10	-0.23%	50,967
Dec 13, 2024	13.15	13.25	13.14	13.23	13.13	-0.23%	48,288
Dec 12, 2024	13.36	13.36	13.22	13.26	13.05	-0.45%	56,341
Dec 11, 2024	13.29	13.38	13.27	13.32	13.11	0.15%	44,324
Dec 10, 2024	13.33	13.37	13.30	13.30	13.09	-0.23%	30,909
Dec 9, 2024	13.34	13.38	13.31	13.33	13.12	-0.07%	28,422
Dec 6, 2024	13.34	13.36	13.31	13.34	13.13	0.30%	23,061
Dec 5, 2024	13.29	13.33	13.29	13.30	13.09	-0.45%	47,209
Dec 4, 2024	13.30	13.36	13.23	13.36	13.15	0.38%	15,059
Dec 3, 2024	13.32	13.32	13.25	13.31	13.10	-0.15%	25,030
Dec 2, 2024	13.27	13.34	13.21	13.33	13.12	0.23%	48,314
Nov 29, 2024	13.13	13.30	13.11	13.30	13.09	1.29%	35,657
Nov 27, 2024	13.10	13.17	13.08	13.13	12.93	0.15%	18,307
Nov 26, 2024	13.16	13.16	13.03	13.11	12.91	-0.08%	37,600
Nov 25, 2024	13.12	13.19	13.09	13.12	12.92	0.23%	32,947
Nov 22, 2024	13.03	13.09	13.03	13.09	12.89	0.61%	23,045
Nov 21, 2024	13.00	13.05	12.99	13.01	12.81	0.39%	37,378
Nov 20, 2024	12.99	13.01	12.96	12.96	12.76	-0.38%	51,584
Nov 19, 2024	12.98	13.04	12.96	13.01	12.81	-0.23%	28,643
Nov 18, 2024	13.06	13.06	12.92	13.04	12.84	-0.15%	25,902
Nov 15, 2024	13.03	13.13	12.98	13.06	12.86	-0.46%	32,805
Nov 14, 2024	13.11	13.14	13.09	13.12	12.81	-	51,337
Nov 13, 2024	13.17	13.17	13.11	13.12	12.81	-0.08%	27,701
Nov 12, 2024	13.20	13.20	13.08	13.13	12.82	-0.76%	46,349
Nov 11, 2024	13.33	13.33	13.19	13.23	12.92	-0.23%	37,316
Nov 8, 2024	13.04	13.28	13.04	13.26	12.95	1.77%	101,812
Nov 7, 2024	12.91	13.08	12.91	13.03	12.73	0.77%	53,002
Nov 6, 2024	12.86	12.94	12.85	12.93	12.63	0.62%	57,098
Nov 5, 2024	12.78	12.87	12.78	12.85	12.55	0.31%	41,355
Nov 4, 2024	12.79	12.86	12.79	12.81	12.51	0.39%	28,084
Nov 1, 2024	12.88	12.90	12.76	12.76	12.46	-0.85%	64,855
Oct 31, 2024	12.78	12.87	12.76	12.87	12.57	0.55%	67,711
Oct 30, 2024	12.76	12.83	12.75	12.80	12.50	0.23%	47,021
Oct 29, 2024	12.78	12.84	12.77	12.77	12.47	-0.47%	36,723
Oct 28, 2024	12.88	12.95	12.82	12.83	12.53	-0.31%	51,835
Oct 25, 2024	12.84	12.91	12.84	12.87	12.57	0.13%	24,673
Oct 24, 2024	12.83	12.90	12.83	12.85	12.55	0.16%	26,077
Oct 23, 2024	12.95	12.96	12.83	12.83	12.53	-1.06%	64,037
Oct 22, 2024	13.00	13.00	12.90	12.97	12.67	-0.19%	54,403
Oct 21, 2024	13.01	13.03	12.96	13.00	12.69	-0.19%	37,411
Oct 18, 2024	13.02	13.08	13.00	13.02	12.72	0.15%	17,012
Oct 17, 2024	13.06	13.15	12.99	13.00	12.70	-0.31%	29,381
Oct 16, 2024	13.05	13.12	13.03	13.04	12.74	-0.08%	46,562
Oct 15, 2024	13.18	13.18	13.04	13.05	12.75	-0.99%	35,057
Oct 14, 2024	13.36	13.40	13.10	13.18	12.77	-1.21%	187,540
Oct 11, 2024	13.36	13.39	13.33	13.34	12.93	-0.29%	43,264
Oct 10, 2024	13.36	13.39	13.35	13.38	12.97	0.07%	26,603
Oct 9, 2024	13.33	13.40	13.33	13.37	12.96	-0.07%	24,301
Oct 8, 2024	13.37	13.39	13.30	13.38	12.97	0.53%	55,119
Oct 7, 2024	13.36	13.41	13.31	13.31	12.90	-0.45%	41,182
Oct 4, 2024	13.31	13.37	13.28	13.37	12.96	0.53%	49,790
Oct 3, 2024	13.34	13.36	13.21	13.30	12.89	-0.60%	52,043
Oct 2, 2024	13.35	13.40	13.31	13.38	12.97	0.22%	51,204
Oct 1, 2024	13.38	13.38	13.26	13.35	12.94	-0.22%	50,201
Sep 30, 2024	13.13	13.38	13.12	13.38	12.97	1.79%	184,721
Sep 27, 2024	13.12	13.17	13.11	13.15	12.74	0.19%	31,420
Sep 26, 2024	13.12	13.20	13.09	13.12	12.71	0.08%	56,085
Sep 25, 2024	13.09	13.14	13.05	13.11	12.70	0.15%	63,514
Sep 24, 2024	13.05	13.10	12.97	13.09	12.68	0.31%	66,250
Sep 23, 2024	13.03	13.06	12.95	13.05	12.65	0.15%	61,543
Sep 20, 2024	13.00	13.04	12.98	13.03	12.63	0.31%	19,424
Sep 19, 2024	13.05	13.05	12.96	12.99	12.59	-	76,096
Sep 18, 2024	12.97	13.07	12.94	12.99	12.59	0.39%	43,931
Sep 17, 2024	12.91	12.94	12.90	12.94	12.54	0.36%	50,895
Sep 16, 2024	12.98	12.98	12.86	12.89	12.49	0.03%	64,068
Sep 13, 2024	12.90	13.01	12.86	12.89	12.49	-0.23%	54,101
Sep 12, 2024	12.97	13.00	12.92	12.92	12.42	-0.39%	66,382
Sep 11, 2024	12.93	12.99	12.91	12.97	12.47	0.23%	68,606
Sep 10, 2024	12.94	12.98	12.90	12.94	12.44	-0.04%	52,816
Sep 9, 2024	12.91	12.99	12.91	12.95	12.44	0.19%	37,303