Nasdaq - Delayed Quote USD

Invesco Gold & Special Minerals R (OGMNX)

31.91
+0.27
+(0.85%)
At close: 8:04:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202531.6431.6431.6431.6431.64-
May 14, 202531.6431.6431.6431.6431.64-
May 13, 202532.2432.2432.2432.2432.24-
May 12, 202532.3332.3332.3332.3332.33-
May 9, 202534.2634.2634.2634.2634.26-
May 8, 202533.4533.4533.4533.4533.45-
May 7, 202534.2934.2934.2934.2934.29-
May 6, 202534.2934.2934.2934.2934.29-
May 5, 202532.7232.7232.7232.7232.72-
May 2, 202532.0232.0232.0232.0232.02-
May 1, 202531.7731.7731.7731.7731.77-
Apr 30, 202532.6232.6232.6232.6232.62-
Apr 29, 202532.4632.4632.4632.4632.46-
Apr 28, 202532.8432.8432.8432.8432.84-
Apr 25, 202532.6232.6232.6232.6232.62-
Apr 24, 202533.0833.0833.0833.0833.08-
Apr 23, 202532.4332.4332.4332.4332.43-
Apr 22, 202533.7333.7333.7333.7333.73-
Apr 21, 202534.0634.0634.0634.0634.06-
Apr 17, 202533.8433.8433.8433.8433.84-
Apr 16, 202534.2634.2634.2634.2634.26-
Apr 15, 202533.2533.2533.2533.2533.25-
Apr 14, 202533.1933.1933.1933.1933.19-
Apr 11, 202532.8732.8732.8732.8732.87-
Apr 10, 202531.1631.1631.1631.1631.16-
Apr 9, 202530.2230.2230.2230.2230.22-
Apr 8, 202527.7827.7827.7827.7827.78-
Apr 7, 202527.8627.8627.8627.8627.86-
Apr 4, 202527.9127.9127.9127.9127.91-
Apr 3, 202530.6430.6430.6430.6430.64-
Apr 2, 202530.8330.8330.8330.8330.83-
Apr 1, 202530.8930.8930.8930.8930.89-
Mar 31, 202530.8330.8330.8330.8330.83-
Mar 28, 202530.8130.8130.8130.8130.81-
Mar 27, 202531.0131.0131.0131.0131.01-
Mar 26, 202530.4330.4330.4330.4330.43-
Mar 25, 202530.6730.6730.6730.6730.67-
Mar 24, 202530.1530.1530.1530.1530.15-
Mar 21, 202530.2130.2130.2130.2130.21-
Mar 20, 202530.7330.7330.7330.7330.73-
Mar 19, 202530.6930.6930.6930.6930.69-
Mar 18, 202530.4830.4830.4830.4830.48-
Mar 17, 202530.4230.4230.4230.4230.42-
Mar 14, 202529.6229.6229.6229.6229.62-
Mar 13, 202529.0129.0129.0129.0129.01-
Mar 12, 202528.3528.3528.3528.3528.35-
Mar 11, 202527.9427.9427.9427.9427.94-
Mar 10, 202527.4627.4627.4627.4627.46-
Mar 7, 202528.3528.3528.3528.3528.35-
Mar 6, 202528.2628.2628.2628.2628.26-
Mar 5, 202528.3728.3728.3728.3728.37-
Mar 4, 202527.1327.1327.1327.1327.13-
Mar 3, 202526.8426.8426.8426.8426.84-
Feb 28, 202527.0927.0927.0927.0927.09-
Feb 27, 202526.9926.9926.9926.9926.99-
Feb 26, 202527.8927.8927.8927.8927.89-
Feb 25, 202527.6227.6227.6227.6227.62-
Feb 24, 202527.9227.9227.9227.9227.92-
Feb 21, 202527.9827.9827.9827.9827.98-
Feb 20, 202529.0329.0329.0329.0329.03-
Feb 19, 202528.4628.4628.4628.4628.46-
Feb 18, 202528.7328.7328.7328.7328.73-
Feb 14, 202528.7128.7128.7128.7128.71-
Feb 13, 202529.3929.3929.3929.3929.39-
Feb 12, 202528.9428.9428.9428.9428.94-
Feb 11, 202528.7528.7528.7528.7528.75-
Feb 10, 202528.9628.9628.9628.9628.96-
Feb 7, 202528.2928.2928.2928.2928.29-
Feb 6, 202528.3728.3728.3728.3728.37-
Feb 5, 202528.4428.4428.4428.4428.44-
Feb 4, 202527.8427.8427.8427.8427.84-
Feb 3, 202527.1127.1127.1127.1127.11-
Jan 31, 202526.8326.8326.8326.8326.83-
Jan 30, 202527.0927.0927.0927.0927.09-
Jan 29, 202526.4226.4226.4226.4226.42-
Jan 28, 202526.1726.1726.1726.1726.17-
Jan 27, 202526.1726.1726.1726.1726.17-
Jan 24, 202526.7526.7526.7526.7526.75-
Jan 23, 202526.5326.5326.5326.5326.53-
Jan 22, 202526.5126.5126.5126.5126.51-
Jan 21, 202526.5826.5826.5826.5826.58-
Jan 17, 202526.0526.0526.0526.0526.05-
Jan 16, 202525.9225.9225.9225.9225.92-
Jan 15, 202526.2026.2026.2026.2026.20-
Jan 14, 202525.9525.9525.9525.9525.95-
Jan 13, 202525.4725.4725.4725.4725.47-
Jan 10, 202525.6325.6325.6325.6325.63-
Jan 8, 202525.6125.6125.6125.6125.61-
Jan 7, 202524.9424.9424.9424.9424.94-
Jan 6, 202524.8424.8424.8424.8424.84-
Jan 3, 202525.0425.0425.0425.0425.04-
Jan 2, 202525.0625.0625.0625.0625.06-
Dec 31, 202424.2424.2424.2424.2424.24-
Dec 30, 202424.1424.1424.1424.1424.14-
Dec 27, 202424.5224.5224.5224.5224.52-
Dec 26, 202424.5724.5724.5724.5724.57-
Dec 24, 202424.6024.6024.6024.6024.60-
Dec 23, 202424.6024.6024.6024.6024.60-
Dec 20, 202424.5324.5324.5324.5324.53-
Dec 19, 202424.1824.1824.1824.1824.18-
Dec 18, 202424.3224.3224.3224.3224.32-
Dec 17, 202425.5525.5525.5525.5525.55-
Dec 16, 2024 0.201 Dividend
Dec 16, 202425.7225.7225.7225.7225.72-
Dec 13, 202426.2426.2426.2426.2426.04-
Dec 12, 202426.9626.9626.9626.9626.75-
Dec 11, 202427.9727.9727.9727.9727.76-
Dec 10, 202427.2827.2827.2827.2827.07-
Dec 9, 202427.3127.3127.3127.3127.10-
Dec 6, 202426.6226.6226.6226.6226.42-
Dec 5, 202427.1227.1227.1227.1226.91-
Dec 4, 202426.9626.9626.9626.9626.75-
Dec 3, 202426.9726.9726.9726.9726.76-
Dec 2, 202426.5826.5826.5826.5826.38-
Nov 29, 202426.8426.8426.8426.8426.63-
Nov 27, 202426.6626.6626.6626.6626.46-
Nov 26, 202426.3826.3826.3826.3826.18-
Nov 25, 202426.6526.6526.6526.6526.45-
Nov 22, 202427.2827.2827.2827.2827.07-
Nov 21, 202427.1327.1327.1327.1326.92-
Nov 20, 202426.6026.6026.6026.6026.40-
Nov 19, 202426.6726.6726.6726.6726.47-
Nov 18, 202426.0026.0026.0026.0025.80-
Nov 15, 202424.9424.9424.9424.9424.75-
Nov 14, 202424.9924.9924.9924.9924.80-
Nov 13, 202425.2225.2225.2225.2225.03-
Nov 12, 202425.6325.6325.6325.6325.43-
Nov 11, 202426.3626.3626.3626.3626.16-
Nov 8, 202427.4727.4727.4727.4727.26-
Nov 7, 202428.1328.1328.1328.1327.91-
Nov 6, 202427.6627.6627.6627.6627.45-
Nov 5, 202428.4028.4028.4028.4028.18-
Nov 4, 202428.1328.1328.1328.1327.91-
Nov 1, 202428.2128.2128.2128.2127.99-
Oct 31, 202428.4228.4228.4228.4228.20-
Oct 30, 202429.0729.0729.0729.0728.85-
Oct 29, 202429.2629.2629.2629.2629.04-
Oct 28, 202428.9628.9628.9628.9628.74-
Oct 25, 202429.2729.2729.2729.2729.05-
Oct 24, 202429.3029.3029.3029.3029.08-
Oct 23, 202429.5429.5429.5429.5429.31-
Oct 22, 202430.0630.0630.0630.0629.83-
Oct 21, 202429.4829.4829.4829.4829.25-
Oct 18, 202429.5029.5029.5029.5029.27-
Oct 17, 202428.6128.6128.6128.6128.39-
Oct 16, 202428.4028.4028.4028.4028.18-
Oct 15, 202428.0728.0728.0728.0727.85-
Oct 14, 202428.0528.0528.0528.0527.84-
Oct 11, 202427.8827.8827.8827.8827.67-
Oct 10, 202427.5627.5627.5627.5627.35-
Oct 9, 202426.9126.9126.9126.9126.70-
Oct 8, 202427.1327.1327.1327.1326.92-
Oct 7, 202427.3127.3127.3127.3127.10-
Oct 4, 202427.7127.7127.7127.7127.50-
Oct 3, 202427.4927.4927.4927.4927.28-
Oct 2, 202427.9827.9827.9827.9827.77-
Oct 1, 202427.9427.9427.9427.9427.73-
Sep 30, 202427.6927.6927.6927.6927.48-
Sep 27, 202428.1228.1228.1228.1227.90-
Sep 26, 202428.7228.7228.7228.7228.50-
Sep 25, 202428.0728.0728.0728.0727.85-
Sep 24, 202428.2728.2728.2728.2728.05-
Sep 23, 202427.5627.5627.5627.5627.35-
Sep 20, 202427.4227.4227.4227.4227.21-
Sep 19, 202427.3627.3627.3627.3627.15-
Sep 18, 202426.6926.6926.6926.6926.49-
Sep 17, 202426.9726.9726.9726.9726.76-
Sep 16, 202427.1727.1727.1727.1726.96-
Sep 13, 202427.0427.0427.0427.0426.83-
Sep 12, 202426.3326.3326.3326.3326.13-
Sep 11, 202425.1725.1725.1725.1724.98-
Sep 10, 202424.7424.7424.7424.7424.55-
Sep 9, 202424.4824.4824.4824.4824.29-
Sep 6, 202424.1524.1524.1524.1523.97-
Sep 5, 202424.8524.8524.8524.8524.66-
Sep 4, 202424.7124.7124.7124.7124.52-
Sep 3, 202424.9224.9224.9224.9224.73-
Aug 30, 202425.9525.9525.9525.9525.75-
Aug 29, 202426.0426.0426.0426.0425.84-
Aug 28, 202425.8225.8225.8225.8225.62-
Aug 27, 202426.4326.4326.4326.4326.23-
Aug 26, 202426.4926.4926.4926.4926.29-
Aug 23, 202426.6226.6226.6226.6226.42-
Aug 22, 202426.1626.1626.1626.1625.96-
Aug 21, 202426.7526.7526.7526.7526.55-
Aug 20, 202426.3426.3426.3426.3426.14-
Aug 19, 202426.3726.3726.3726.3726.17-
Aug 16, 202425.7225.7225.7225.7225.52-
Aug 15, 202425.0725.0725.0725.0724.88-
Aug 14, 202424.9324.9324.9324.9324.74-
Aug 13, 202424.9024.9024.9024.9024.71-
Aug 12, 202424.4324.4324.4324.4324.24-
Aug 9, 202423.7223.7223.7223.7223.54-
Aug 8, 202423.4723.4723.4723.4723.29-
Aug 7, 202423.0423.0423.0423.0422.86-
Aug 6, 202423.6323.6323.6323.6323.45-
Aug 5, 202423.8623.8623.8623.8623.68-
Aug 2, 202424.2424.2424.2424.2424.05-
Aug 1, 202424.6724.6724.6724.6724.48-
Jul 31, 202425.1825.1825.1825.1824.99-
Jul 30, 202424.5924.5924.5924.5924.40-
Jul 29, 202424.5924.5924.5924.5924.40-
Jul 26, 202424.5824.5824.5824.5824.39-
Jul 25, 202424.5624.5624.5624.5624.37-
Jul 24, 202425.1125.1125.1125.1124.92-
Jul 23, 202425.2525.2525.2525.2525.06-
Jul 22, 202425.3525.3525.3525.3525.16-
Jul 19, 202425.3725.3725.3725.3725.18-
Jul 18, 202425.5625.5625.5625.5625.36-
Jul 17, 202426.0326.0326.0326.0325.83-
Jul 16, 202426.4326.4326.4326.4326.23-
Jul 15, 202426.0226.0226.0226.0225.82-
Jul 12, 202426.2926.2926.2926.2926.09-
Jul 11, 202425.9425.9425.9425.9425.74-
Jul 10, 202425.4325.4325.4325.4325.24-
Jul 9, 202424.8424.8424.8424.8424.65-
Jul 8, 202424.8524.8524.8524.8524.66-
Jul 5, 202424.8624.8624.8624.8624.67-
Jul 3, 202424.2724.2724.2724.2724.08-
Jul 2, 202423.4923.4923.4923.4923.31-
Jul 1, 202423.2323.2323.2323.2323.05-
Jun 28, 202423.4523.4523.4523.4523.27-
Jun 27, 202423.4123.4123.4123.4123.23-
Jun 26, 202423.1623.1623.1623.1622.98-
Jun 25, 202423.2123.2123.2123.2123.03-
Jun 24, 202423.5223.5223.5223.5223.34-
Jun 21, 202423.4923.4923.4923.4923.31-
Jun 20, 202423.7423.7423.7423.7423.56-
Jun 18, 202423.1923.1923.1923.1923.01-
Jun 17, 202422.9622.9622.9622.9622.78-
Jun 14, 202423.0223.0223.0223.0222.84-
Jun 13, 202423.0323.0323.0323.0322.85-
Jun 12, 202423.5223.5223.5223.5223.34-
Jun 11, 202423.3023.3023.3023.3023.12-
Jun 10, 202423.7423.7423.7423.7423.56-
Jun 7, 202423.4123.4123.4123.4123.23-
Jun 6, 202424.6724.6724.6724.6724.48-
Jun 5, 202424.0324.0324.0324.0323.85-
Jun 4, 202423.7423.7423.7423.7423.56-
Jun 3, 202424.5024.5024.5024.5024.31-
May 31, 202424.5724.5724.5724.5724.38-
May 30, 202424.5424.5424.5424.5424.35-
May 29, 202424.3624.3624.3624.3624.17-
May 28, 202424.8424.8424.8424.8424.65-
May 24, 202424.4124.4124.4124.4124.22-
May 23, 202423.9423.9423.9423.9423.76-
May 22, 202424.4724.4724.4724.4724.28-
May 21, 202425.4625.4625.4625.4625.26-
May 20, 202425.4825.4825.4825.4825.28-
May 17, 202425.3125.3125.3125.3125.12-
May 16, 202424.6624.6624.6624.6624.47-

Related Tickers