Quantcast

Historical Stock Prices

JBGS 
$39.04
*  
0.59
1.49%
Get JBGS Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading JBGS now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 39.63 39.74 38.92 39.04 318,899
07/18/2019 39.26 39.76 38.9 39.63 283,136
07/17/2019 39.33 39.5 38.92 39.25 275,392
07/16/2019 39.52 39.64 39.16 39.17 483,015
07/15/2019 39.77 39.85 39.49 39.58 322,034
07/12/2019 39.73 39.94 39.3 39.55 410,262
07/11/2019 40.31 40.31 39.42 39.72 400,464
07/10/2019 40.39 40.49 40.1 40.33 465,422
07/09/2019 40.02 40.38 39.95 40.29 502,051
07/08/2019 39.87 40.17 39.79 40.11 513,763
07/05/2019 39.89 40.13 39.35 40 215,214
07/03/2019 39.86 40.27 39.86 40.14 189,068
07/02/2019 39.18 39.69 39.1 39.69 487,231
07/01/2019 39.54 39.54 38.67 39.13 437,055
06/28/2019 39.03 39.62 38.8 39.34 1,326,051
06/27/2019 38.55 38.95 38.5 38.94 379,525
06/26/2019 39.75 39.75 38.48 38.5 553,550
06/25/2019 40.2 40.55 39.71 39.72 443,684
06/24/2019 40.59 40.62 40.02 40.12 497,370
06/21/2019 41.12 41.2 40.32 40.49 1,414,612
06/20/2019 41.68 41.75 41.28 41.34 427,436
06/19/2019 41.39 41.55 41.07 41.36 441,635
06/18/2019 41.67 41.92 41.15 41.43 342,739
06/17/2019 40.7 41.57 40.7 41.52 580,897
06/14/2019 40.82 40.9 40.545 40.7 372,858
06/13/2019 40.12 40.86 40.12 40.85 432,077
06/12/2019 40.06 40.24 39.88 40.03 592,527
06/11/2019 40.12 40.135 39.51 40.02 484,631
06/10/2019 40.33 40.33 40 40.09 338,722
06/07/2019 40.24 40.56 40.12 40.29 269,372
06/06/2019 40.04 40.23 39.71 40.2 360,819
06/05/2019 39.58 39.94 39.43 39.89 290,502
06/04/2019 39.61 39.73 39.05 39.52 289,938
06/03/2019 39.59 39.87 39.23 39.53 384,785
05/31/2019 38.78 39.525 38.695 39.49 930,779
05/30/2019 39.24 39.51 38.995 39.05 298,609
05/29/2019 39.83 40.18 39.16 39.27 470,075
05/28/2019 40.5 40.65 39.87 39.99 740,587
05/24/2019 40.46 40.69 40.3 40.4 354,025
05/23/2019 40.55 40.62 40.18 40.35 521,507
05/22/2019 40.87 40.94 40.64 40.77 375,124
05/21/2019 40.94 40.97 40.675 40.86 503,746
05/20/2019 41.12 41.28 40.47 40.69 717,495
05/17/2019 41.41 41.45 40.96 41.19 607,857
05/16/2019 41.33 41.7 41.31 41.51 368,109
05/15/2019 41.13 41.58 41.01 41.32 496,549
05/14/2019 41.09 41.37 40.87 41.2 492,725
05/13/2019 41.02 41.42 40.945 41.04 702,949
05/10/2019 40.81 41.58 40.74 41.55 533,645
05/09/2019 41.15 41.485 40.885 41.24 613,275
05/08/2019 41.12 41.73 41.05 41.28 517,636
05/07/2019 41.78 41.905 40.95 41.32 558,896
05/06/2019 42.01 42.34 41.87 42.04 575,040
05/03/2019 42.04 42.34 41.78 42.25 277,971
05/02/2019 42.18 42.68 41.825 41.94 445,739
05/01/2019 42.71 42.82 42.24 42.36 377,797
04/30/2019 42.37 42.84 42.36 42.55 545,393
04/29/2019 42.78 42.94 42.22 42.36 531,035
04/26/2019 42.5 43.04 42.42 42.65 1,492,626
04/25/2019 42 42.45 41.76 42.44 743,094
04/24/2019 41.83 42.175 41.81 42.05 666,355
04/23/2019 41.53 41.97 41.42 41.8 639,491
04/22/2019 41.47 41.75 40.87 41.46 770,148
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio