Historical Stock Prices

JGV 
$12.45
*  
0.17
1.35%
Get JGV Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading JGV now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 12.54 12.56 12.4301 12.45 62,611
01/29/2015 12.55 12.62 12.42 12.62 70,502
01/28/2015 12.66 12.67 12.5 12.54 76,650
01/27/2015 12.56 12.67 12.5 12.61 73,574
01/26/2015 12.63 12.677 12.59 12.63 49,606
01/23/2015 12.61 12.637 12.58 12.62 89,816
01/22/2015 12.57 12.67 12.53 12.64 53,514
01/21/2015 12.47 12.57 12.47 12.53 36,455
01/20/2015 12.49 12.49 12.41 12.48 55,598
01/16/2015 12.25 12.51 12.25 12.48 43,717
01/15/2015 12.37 12.8 12.28 12.29 70,796
01/14/2015 12.26 12.39 12.22 12.31 73,096
01/13/2015 12.48 12.58 12.38 12.39 79,630
01/12/2015 12.56 12.5701 12.45 12.49 44,898
01/09/2015 12.58 12.64 12.51 12.59 39,043
01/08/2015 12.5 12.59 12.46 12.57 39,003
01/07/2015 12.35 12.46 12.32 12.42 35,383
01/06/2015 12.45 12.46 12.28 12.32 38,208
01/05/2015 12.62 12.65 12.45 12.5 41,909
01/02/2015 12.88 12.88 12.72 12.77 44,007
12/31/2014 12.67 13.01 12.67 13.01 158,641
12/30/2014 12.64 12.75 12.64 12.73 86,935
12/29/2014 12.8 12.8 12.7 12.7 119,814
12/26/2014 12.83 12.96 12.82 12.9 57,987
12/24/2014 12.71 12.96 12.71 12.82 51,209
12/23/2014 12.68 12.76 12.62 12.75 97,911
12/22/2014 12.56 12.66 12.55 12.63 130,333
12/19/2014 12.42 12.6 12.39 12.58 218,264
12/18/2014 12.31 12.43 12.24 12.43 124,627
12/17/2014 11.91 12.15 11.85 12.11 112,434
12/16/2014 12.01 12.14 11.95 12 103,810
12/15/2014 12.22 12.35 12.03 12.08 108,325
12/12/2014 12.32 12.33 12.2 12.22 77,882
12/11/2014 12.46 12.475 12.38 12.4 72,769
12/10/2014 12.65 12.68 12.65 12.66 69,961
12/09/2014 12.74 12.804 12.65 12.69 124,119
12/08/2014 12.89 12.9022 12.82 12.83 79,000
12/05/2014 12.93 12.9533 12.91 12.93 36,865
12/04/2014 13.01 13.0199 12.93 12.94 44,961
12/03/2014 13.05 13.06 12.967 13.06 57,577
12/02/2014 13 13.05 12.9832 13.02 47,400
12/01/2014 13.05 13.14 12.94 12.96 53,824
11/28/2014 13.19 13.19 13.08 13.11 41,794
11/26/2014 13.17 13.23 13.17 13.19 60,705
11/25/2014 13.15 13.19 13.12 13.18 56,088
11/24/2014 13.17 13.207 13.14 13.15 42,491
11/21/2014 13.2 13.27 13.17 13.17 57,473
11/20/2014 13.04 13.1002 13.03 13.1 70,961
11/19/2014 13.05 13.1 13.02 13.1 51,060
11/18/2014 13.04 13.1216 12.95 13.05 83,107
11/17/2014 13.11 13.16 13.04 13.05 72,040
11/14/2014 13.21 13.22 13.14 13.16 56,885
11/13/2014 13.23 13.29 13.13 13.17 63,646
11/12/2014 13.19 13.27 13.14 13.19 55,756
11/11/2014 13.17 13.26 13.1501 13.23 46,651
11/10/2014 13.21 13.27 13.09 13.15 39,402
11/07/2014 13.1 13.24 13.1 13.2 50,837
11/06/2014 13.09 13.15 13.03 13.08 49,689
11/05/2014 13.14 13.16 13.04 13.1 54,818
11/04/2014 13.11 13.14 13 13.08 34,392
11/03/2014 13.23 13.3 13.16 13.16 48,407
10/31/2014 13.35 13.45 13.27 13.27 49,450
10/30/2014 13.21 13.29 13.17 13.23 38,330
10/29/2014 13.1 13.31 13.1 13.29 44,695
10/28/2014 13.03 13.13 13.03 13.06 38,973
10/27/2014 13.01 13.11 12.93 12.99 40,602
10/24/2014 13.1 13.17 12.88 13.09 41,231
10/23/2014 12.99 13.17 12.99 13.06 57,458
10/22/2014 12.78 12.91 12.7501 12.86 46,389
10/21/2014 12.63 12.72 12.58 12.72 69,111
10/20/2014 12.49 12.58 12.43 12.58 29,026
10/17/2014 12.6 12.7 12.45 12.49 57,158
10/16/2014 12.19 12.58 12.14 12.48 104,103
10/15/2014 12.41 12.41 12.0093 12.3 85,943
10/14/2014 12.6 12.6 12.457 12.46 39,014
10/13/2014 12.68 12.71 12.49 12.56 57,633
10/10/2014 12.85 12.89 12.63 12.63 52,915
10/09/2014 12.96 13.01 12.85 12.87 38,463
10/08/2014 13.02 13.04 12.91 13.0116 59,334
10/07/2014 13.07 13.11 13.01 13.02 34,983
10/06/2014 13.06 13.13 13.03 13.0729 45,590
10/03/2014 13.11 13.11 12.97 12.99 74,868
10/02/2014 13.32 13.36 13.0464 13.06 69,755
10/01/2014 13.4 13.51 13.29 13.32 58,830
09/30/2014 13.42 13.45 13.36 13.36 69,067
09/29/2014 13.43 13.47 13.3201 13.4 48,049
09/26/2014 13.39 13.49 13.34 13.48 49,505
09/25/2014 13.45 13.46 13.31 13.36 46,927
09/24/2014 13.4 13.49 13.35 13.45 60,587
09/23/2014 13.44 13.5 13.37 13.44 49,132
09/22/2014 13.68 13.7335 13.39 13.46 65,266
09/19/2014 13.96 13.96 13.74 13.74 47,762
09/18/2014 13.87 13.93 13.791 13.92 45,069
09/17/2014 13.95 13.98 13.793 13.8601 59,764
09/16/2014 13.81 14.01 13.81 13.95 36,389
09/15/2014 13.87 13.91 13.8101 13.85 31,677
09/12/2014 13.99 14.03 13.82 13.86 93,542
09/11/2014 13.89 14.01 13.7601 13.96 72,173
09/10/2014 14.12 14.15 14.0601 14.14 47,900
09/09/2014 14.15 14.2 14.02 14.09 35,519
09/08/2014 14.47 14.47 14.06 14.12 106,308
09/05/2014 14.47 14.5443 14.42 14.44 46,726
09/04/2014 14.49 14.53 14.34 14.45 81,933
09/03/2014 14.45 14.49 14.39 14.45 55,763
09/02/2014 14.4 14.42 14.37 14.38 34,329
08/29/2014 14.35 14.39 14.32 14.36 28,193
08/28/2014 14.3 14.4 14.26 14.37 60,559
08/27/2014 14.27 14.38 14.24 14.35 42,739
08/26/2014 14.24 14.29 14.16 14.23 63,954
08/25/2014 14.2 14.28 14.17 14.23 53,606
08/22/2014 14.25 14.25 14.16 14.19 36,623
08/21/2014 14.2 14.24 14.15 14.229 25,411
08/20/2014 14.27 14.35 14.01 14.2 147,746
08/19/2014 14.17 14.32 14.17 14.27 74,442
08/18/2014 14.15 14.24 14.15 14.2 35,565
08/15/2014 14 14.1 14 14.08 47,377
08/14/2014 13.99 14.02 13.949 14 58,229
08/13/2014 13.96 14.01 13.85 13.99 166,376
08/12/2014 14.02 14.13 13.94 13.95 111,992
08/11/2014 13.96 14.05 13.96 14.038 41,955
08/08/2014 13.88 14.05 13.88 13.96 36,383
08/07/2014 14.03 14.14 13.91 13.91 21,115
08/06/2014 14.03 14.16 13.98 14.06 30,032
08/05/2014 14.14 14.22 13.94 14.09 42,014
08/04/2014 14.24 14.34 14.11 14.23 25,503
08/01/2014 14.15 14.34 14.15 14.29 27,793
07/31/2014 14.49 14.49 14.1901 14.28 33,965
07/30/2014 14.52 14.6 14.46 14.51 61,798
07/29/2014 14.64 14.64 14.53 14.56 41,091
07/28/2014 14.57 14.58 14.465 14.57 22,173
07/25/2014 14.64 14.64 14.51 14.61 51,280
07/24/2014 14.74 14.74 14.61 14.64 67,508
07/23/2014 14.61 14.69 14.61 14.69 35,244
07/22/2014 14.56 14.67 14.56 14.63 25,548
07/21/2014 14.48 14.58 14.48 14.57 23,638
07/18/2014 14.46 14.53 14.39 14.51 21,985
07/17/2014 14.65 14.65 14.45 14.47 42,168
07/16/2014 14.65 14.68 14.5916 14.66 33,904
07/15/2014 14.62 14.62 14.52 14.56 49,216
07/14/2014 14.56 14.68 14.5201 14.65 31,635
07/11/2014 14.53 14.55 14.36 14.5 48,238
07/10/2014 14.52 14.55 14.391 14.49 53,009
07/09/2014 14.62 14.76 14.54 14.66 54,872
07/08/2014 14.76 14.79 14.6 14.67 52,750
07/07/2014 14.75 14.79 14.71 14.79 33,526
07/03/2014 14.7 14.84 14.7 14.72 43,401
07/02/2014 14.85 14.85 14.69 14.76 22,037
07/01/2014 14.81 14.88 14.7 14.84 48,064
06/30/2014 14.8 14.81 14.6301 14.73 50,730
06/27/2014 14.62 14.8 14.6 14.8 79,399
06/26/2014 14.61 14.655 14.5966 14.65 56,394
06/25/2014 14.4 14.66 14.4 14.66 69,797
06/24/2014 14.44 14.51 14.39 14.4101 63,663
06/23/2014 14.49 14.58 14.38 14.5 71,163
06/20/2014 14.57 14.57 14.4499 14.49 54,091
06/19/2014 14.58 14.65 14.4398 14.53 83,425
06/18/2014 14.42 14.57 14.42 14.52 74,234
06/17/2014 14.46 14.53 14.4 14.47 38,138
06/16/2014 14.6 14.66 14.41 14.47 75,054
06/13/2014 14.54 14.8 14.53 14.66 111,039
06/12/2014 14.44 14.57 14.4 14.47 65,993
06/11/2014 14.4 14.47 14.39 14.43 74,723
06/10/2014 14.56 14.66 14.48 14.66 111,700
06/09/2014 14.44 14.6 14.44 14.54 85,999
06/06/2014 14.52 14.61 14.47 14.48 78,994
06/05/2014 14.47 14.57 14.44 14.55 110,875
06/04/2014 14.47 14.552 14.47 14.51 86,329
06/03/2014 14.52 14.52 14.42 14.51 65,088
06/02/2014 14.47 14.55 14.439 14.55 68,171
05/30/2014 14.41 14.5 14.38 14.49 135,355
05/29/2014 14.41 14.44 14.35 14.4 113,192
05/28/2014 14.33 14.37 14.24 14.37 100,112
05/27/2014 14.23 14.34 14.1807 14.34 110,442
05/23/2014 14.09 14.2 14.05 14.18 87,531
05/22/2014 14 14.1 13.99 14.05 88,174
05/21/2014 13.9 14 13.87 13.99 127,465
05/20/2014 13.87 13.88 13.781 13.85 97,367
05/19/2014 13.83 13.9499 13.81 13.9 70,241
05/16/2014 13.85 13.9 13.78 13.81 81,514
05/15/2014 13.95 13.95 13.79 13.83 98,424
05/14/2014 13.85 13.927 13.85 13.92 90,631
05/13/2014 13.8 13.88 13.8 13.82 57,697
05/12/2014 13.77 13.83 13.77 13.8 62,364
05/09/2014 13.73 13.73 13.66 13.71 76,063
05/08/2014 13.65 13.7299 13.65 13.7 58,640
05/07/2014 13.62 13.64 13.51 13.62 278,290
05/06/2014 13.67 13.67 13.56 13.59 48,461
05/05/2014 13.69 13.72 13.62 13.65 72,516
05/02/2014 13.73 13.73 13.62 13.69 33,884
05/01/2014 13.7 13.78 13.65 13.69 92,800
04/30/2014 13.64 13.69 13.5601 13.66 66,704
04/29/2014 13.5 13.63 13.5 13.62 84,725
04/28/2014 13.42 13.52 13.42 13.5 111,755
04/25/2014 13.36 13.39 13.3 13.379 45,762
04/24/2014 13.33 13.39 13.28 13.39 70,120
04/23/2014 13.3 13.3536 13.27 13.34 76,967
04/22/2014 13.23 13.31 13.23 13.28 84,265
04/21/2014 13.21 13.257 13.15 13.21 46,346
04/17/2014 13.22 13.27 13.19 13.25 67,964
04/16/2014 13.18 13.24 13.12 13.24 55,809
04/15/2014 13.14 13.15 13.0501 13.08 49,617
04/14/2014 13.22 13.22 13.05 13.13 77,280
04/11/2014 13.2 13.2 13.05 13.11 62,716
04/10/2014 13.36 13.36 13.14 13.2 98,141
04/09/2014 13.22 13.32 13.11 13.32 120,750
04/08/2014 13.07 13.15 13.07 13.15 95,243
04/07/2014 13.18 13.192 13.05 13.1 60,457
04/04/2014 13.23 13.33 13.16 13.16 101,149
04/03/2014 13.18 13.27 13.17 13.22 79,634
04/02/2014 13.14 13.2 13.14 13.18 78,381
04/01/2014 13.08 13.18 13.08 13.16 106,432
03/31/2014 13.06 13.15 13.06 13.1 94,182
03/28/2014 12.96 13.05 12.96 13.01 60,556
03/27/2014 12.89 12.99 12.89 12.92 58,953
03/26/2014 13.03 13.05 12.89 12.92 25,438
03/25/2014 12.98 13.01 12.94 12.9708 26,638
03/24/2014 12.96 12.97 12.881 12.91 50,808
03/21/2014 12.98 13.04 12.88 12.93 52,546
03/20/2014 12.83 12.94 12.75 12.92 95,595
03/19/2014 12.98 12.99 12.86 12.87 84,859
03/18/2014 13.02 13.02 12.9257 12.9501 50,342
03/17/2014 12.98 12.99 12.91 12.97 56,600
03/14/2014 12.83 12.92 12.83 12.91 76,702
03/13/2014 12.96 12.96 12.79 12.88 59,035
03/12/2014 13.05 13.05 12.8 12.97 58,449
03/11/2014 13.16 13.2 13.15 13.18 59,172
03/10/2014 13.15 13.1899 13.0601 13.18 69,983
03/07/2014 13.2 13.2 13.05 13.1 44,920
03/06/2014 13.13 13.2094 13.1 13.17 65,588
03/05/2014 13.07 13.11 12.97 13.09 57,518
03/04/2014 13.09 13.12 12.97 13.06 100,192
03/03/2014 13.05 13.06 12.91 13 92,354
02/28/2014 13.12 13.15 13.05 13.12 78,967
02/27/2014 13.07 13.07 12.98 13.07 71,475
02/26/2014 13.07 13.07 12.93 13.06 84,935
02/25/2014 13.05 13.06 13 13.05 85,760
02/24/2014 12.96 13.08 12.9553 13.05 130,081
02/21/2014 13 13 12.89 12.92 86,951
02/20/2014 12.9 12.97 12.87 12.95 58,648
02/19/2014 12.96 12.99 12.85 12.86 48,863
02/18/2014 12.95 12.99 12.886 12.97 61,618
02/14/2014 12.9 12.95 12.87 12.93 38,907
02/13/2014 12.73 12.88 12.71 12.87 87,727
02/12/2014 12.83 12.91 12.71 12.77 101,798
02/11/2014 12.66 12.86 12.66 12.8 88,572
02/10/2014 12.65 12.69 12.64 12.69 49,055
02/07/2014 12.52 12.65 12.52 12.64 76,870
02/06/2014 12.35 12.5 12.35 12.46 83,299
02/05/2014 12.38 12.4 12.32 12.35 67,484
02/04/2014 12.32 12.39 12.23 12.38 52,327
02/03/2014 12.54 12.57 12.25 12.29 81,400
01/31/2014 12.52 12.5752 12.44 12.52 92,795
01/30/2014 12.66 12.6899 12.56 12.67 84,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?