Invesco Gold & Special Minerals R (OGMNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 27 Jun 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Jun 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 25 Jun 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 24 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 21 Jun 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 20 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 Jun 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 17 Jun 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 14 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 13 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 12 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 11 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 10 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 07 Jun 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 06 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 05 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 04 Jun 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 03 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 31 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 30 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 28 May 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 24 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 22 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 21 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 20 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 17 May 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 16 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 15 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 14 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 13 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 10 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 09 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 08 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 May 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 06 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 03 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 02 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 01 May 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 29 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 26 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 25 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 24 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 23 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 22 Apr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 19 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 18 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 17 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 16 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 15 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 12 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 11 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 10 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 09 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 08 Apr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 05 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 04 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 03 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 02 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 01 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 27 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 25 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 22 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 20 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 19 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 13 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 08 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 07 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 06 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 05 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 04 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 01 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 29 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 28 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 27 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 23 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 22 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 21 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 20 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 16 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 15 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 13 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 08 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 07 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| *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.