Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JGLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 61.5208 | -0.33 | -0.53% | 61.9116 | 61.9676 | 61.3589 | 0 |
| Jul 12 2024 | 61.8496 | 0.30 | 0.49% | 61.5842 | 62.2087 | 61.5145 | 0 |
| Jul 11 2024 | 61.5452 | -0.29 | -0.48% | 62.0135 | 62.0463 | 61.4106 | 0 |
| Jul 10 2024 | 61.84 | 0.65 | 1.07% | 61.4957 | 61.8746 | 61.3819 | 0 |
| Jul 09 2024 | 61.1853 | -0.06 | -0.10% | 61.3242 | 61.3593 | 61.1485 | 0 |
| Jul 08 2024 | 61.2462 | -0.04 | -0.06% | 61.3728 | 61.4939 | 61.1467 | 0 |
| Jul 05 2024 | 61.2829 | 0.45 | 0.75% | 61.014 | 61.3222 | 60.873 | 0 |
| Jul 03 2024 | 60.828 | 0.28 | 0.47% | 60.5715 | 60.8721 | 60.5672 | 0 |
| Jul 02 2024 | 60.5445 | 0.32 | 0.52% | 60.0223 | 60.5805 | 60.0179 | 0 |
| Jul 01 2024 | 60.2284 | 0.05 | 0.09% | 60.3826 | 60.3914 | 59.9771 | 0 |
| Jun 28 2024 | 60.1769 | -0.20 | -0.33% | 60.4737 | 60.7381 | 60.0515 | 0 |
| Jun 27 2024 | 60.3788 | 0.20 | 0.34% | 60.3952 | 60.5244 | 60.2164 | 0 |
| Jun 26 2024 | 60.1755 | -0.12 | -0.20% | 60.1334 | 60.3991 | 60.0273 | 0 |
| Jun 25 2024 | 60.2974 | 0.34 | 0.56% | 60.2265 | 60.3266 | 60.0822 | 0 |
| Jun 24 2024 | 59.9601 | -0.17 | -0.28% | 60.1114 | 60.4755 | 59.8976 | 0 |
| Jun 21 2024 | 60.1272 | -0.68 | -1.11% | 60.1589 | 60.2723 | 60.0082 | 0 |
| Jun 20 2024 | 60.803 | 0.41 | 0.67% | 60.6224 | 60.8037 | 60.1828 | 0 |
| Jun 18 2024 | 60.396 | 0.17 | 0.28% | 60.2991 | 60.4557 | 60.2633 | 0 |
| Jun 17 2024 | 60.2245 | 0.34 | 0.57% | 59.869 | 60.3983 | 59.738 | 0 |
| Jun 14 2024 | 59.8812 | -0.20 | -0.34% | 59.7501 | 59.9025 | 59.5876 | 0 |
| Jun 13 2024 | 60.0843 | -0.06 | -0.11% | 60.2222 | 60.2552 | 59.7386 | 0 |
| Jun 12 2024 | 60.1486 | 0.60 | 1.01% | 60.1798 | 60.4513 | 60.0589 | 0 |
| Jun 11 2024 | 59.5478 | 0.01 | 0.02% | 59.3116 | 59.5916 | 59.1045 | 0 |
| Jun 10 2024 | 59.5372 | 0.08 | 0.14% | 59.3317 | 59.6317 | 59.196 | 0 |
| Jun 07 2024 | 59.4545 | -0.20 | -0.34% | 59.3213 | 59.7623 | 59.302 | 0 |
| Jun 06 2024 | 59.6567 | 0.13 | 0.22% | 59.6474 | 59.7332 | 59.4769 | 0 |
| Jun 05 2024 | 59.5233 | 0.77 | 1.31% | 59.0675 | 59.5352 | 58.9507 | 0 |
| Jun 04 2024 | 58.7535 | 0.11 | 0.18% | 58.4645 | 58.814 | 58.3939 | 0 |
| Jun 03 2024 | 58.6464 | 0.22 | 0.38% | 58.6431 | 58.7442 | 58.1627 | 0 |
| May 31 2024 | 58.4241 | 0.46 | 0.79% | 58.2897 | 58.438 | 57.6447 | 0 |
| May 30 2024 | 57.9671 | -0.17 | -0.29% | 58.1655 | 58.2404 | 57.8658 | 0 |
| May 29 2024 | 58.1336 | -0.65 | -1.10% | 58.3498 | 58.4082 | 58.1336 | 0 |
| May 28 2024 | 58.7804 | 0.02 | 0.04% | 58.9497 | 6,497,657.00 | 0.00 | 0 |
| May 24 2024 | 58.7556 | 0.44 | 0.75% | 58.5162 | 58.8201 | 58.4711 | 0 |
| May 23 2024 | 58.3173 | -0.40 | -0.69% | 59.1856 | 59.1865 | 58.2015 | 0 |
| May 22 2024 | 58.7198 | -0.04 | -0.08% | 58.6853 | 58.8162 | 58.4032 | 0 |
| May 21 2024 | 58.7644 | 0.02 | 0.04% | 58.6367 | 58.7886 | 58.5528 | 0 |
| May 20 2024 | 58.7413 | 0.04 | 0.07% | 58.8069 | 58.9639 | 58.7293 | 0 |
| May 17 2024 | 58.6976 | 0.02 | 0.03% | 58.6637 | 58.7628 | 58.5649 | 0 |
| May 16 2024 | 58.6806 | -0.15 | -0.26% | 58.7958 | 59.0355 | 58.6751 | 0 |
| May 15 2024 | 58.8322 | 0.59 | 1.01% | 58.4407 | 58.8679 | 58.3889 | 0 |
| May 14 2024 | 58.2411 | 0.29 | 0.51% | 57.9426 | 58.2741 | 57.8877 | 0 |
| May 13 2024 | 57.9461 | -0.02 | -0.03% | 58.0837 | 58.1308 | 57.8812 | 0 |
| May 10 2024 | 57.9625 | 0.16 | 0.27% | 57.9779 | 58.1619 | 57.87 | 0 |
| May 09 2024 | 57.8068 | 0.44 | 0.77% | 57.4162 | 57.8267 | 57.3549 | 0 |
| May 08 2024 | 57.3661 | 0.04 | 0.07% | 57.1512 | 57.423 | 57.1418 | 0 |
| May 07 2024 | 57.3235 | 0.18 | 0.32% | 57.2714 | 57.4366 | 57.1957 | 0 |
| May 06 2024 | 57.1406 | 0.49 | 0.87% | 56.8587 | 57.1416 | 56.7937 | 0 |
| May 03 2024 | 56.6484 | 0.74 | 1.33% | 56.5182 | 56.697 | 56.3123 | 0 |
| May 02 2024 | 55.9044 | 0.54 | 0.97% | 55.6894 | 56.0017 | 55.3518 | 0 |
| May 01 2024 | 55.3691 | 0.01 | 0.02% | 55.3202 | 56.0988 | 55.2138 | 0 |
| Apr 30 2024 | 55.3607 | -0.91 | -1.62% | 56.0822 | 56.2411 | 55.3607 | 0 |
| Apr 29 2024 | 56.2727 | 0.09 | 0.16% | 56.3295 | 56.3775 | 56.0261 | 0 |
| Apr 26 2024 | 56.1841 | -0.01 | -0.02% | 56.1669 | 56.3247 | 55.9615 | 0 |
| Apr 25 2024 | 56.1973 | 0.00 | 0.01% | 55.4366 | 56.2041 | 55.1618 | 0 |
| Apr 24 2024 | 56.1939 | -0.05 | -0.08% | 56.3624 | 56.4705 | 56.0115 | 0 |
| Apr 23 2024 | 56.2397 | 0.67 | 1.20% | 55.7911 | 56.274 | 55.7746 | 0 |
| Apr 22 2024 | 55.5742 | 0.42 | 0.77% | 55.382 | 55.8724 | 55.1778 | 0 |
| Apr 19 2024 | 55.1513 | -0.40 | -0.72% | 55.5486 | 55.6512 | 55.0446 | 0 |
| Apr 18 2024 | 55.5532 | -0.08 | -0.15% | 55.7532 | 56.0157 | 55.4627 | 0 |
| Apr 17 2024 | 55.6376 | -0.20 | -0.35% | 56.0716 | 56.2007 | 55.4411 | 0 |
