American Century Global Gold Inv (BGEIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 03 Jun 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 31 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 30 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 29 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 28 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 24 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 23 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 22 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 21 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 20 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 17 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 16 May 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 15 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 May 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 10 May 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 09 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 08 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 07 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 06 May 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 03 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 02 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 01 May 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 30 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 29 Apr 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 26 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 25 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 24 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 19 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 18 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 17 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 16 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 12 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 11 Apr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 10 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 09 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 08 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 05 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 04 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 02 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 01 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 28 Mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 27 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 26 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 25 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 22 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 20 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 19 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 14 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 13 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 11 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 07 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 06 Mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 05 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 04 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 01 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 29 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 28 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 27 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 26 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 23 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 22 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 21 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 20 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 16 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 15 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 14 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 13 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 12 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 09 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 08 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 07 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 06 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 05 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 02 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 01 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 31 Jan 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 30 Jan 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 29 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 26 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 25 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 24 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 23 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 22 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 18 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 17 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 16 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 12 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.