Invesco Gold & Special Minerals C (OGMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 02 Jul 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 01 Jul 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 27 Jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 Jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 25 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 24 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 21 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 20 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 18 Jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 17 Jun 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 14 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 13 Jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 12 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 11 Jun 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 10 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 07 Jun 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 06 Jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 05 Jun 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 04 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 03 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 31 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 30 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 28 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 24 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 23 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 21 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 20 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 17 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 16 May 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 15 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 14 May 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 13 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 10 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 09 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 07 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 06 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 03 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 01 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 30 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 29 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 26 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 25 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 24 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 23 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 19 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 18 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 15 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 11 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 09 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 08 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 05 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 04 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 03 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 02 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 27 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 26 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 25 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 20 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 19 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 18 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 15 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 14 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 13 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 12 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 11 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 08 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 07 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 06 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 05 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 04 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 01 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 29 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 28 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 27 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 26 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 22 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 21 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 20 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 16 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 15 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 14 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 13 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 12 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 09 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| *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.