Invesco Gold & Special Minerals Fund Class R6 (OGMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.29
+1.74 (4.63%)
Jun 3, 2025, 8:06 AM EDT
OGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | - | - |
| Jun 2, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 4.63% |
| May 30, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.05% |
| May 29, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.21% |
| May 28, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.78% |
| May 27, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.15% |
| May 23, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 2.52% |
| May 22, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.16% |
| May 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.16% |
| May 20, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.97% |
| May 19, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.28% |
| May 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.76% |
| May 15, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.85% |
| May 14, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.85% |
| May 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.26% |
| May 12, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -5.66% |
| May 9, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 2.45% |
| May 8, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.05% |
| May 7, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -1.44% |
| May 6, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 4.81% |
| May 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.21% |
| May 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.76% |
| May 1, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -2.57% |
| Apr 30, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.49% |
| Apr 29, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -1.16% |
| Apr 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.66% |
| Apr 25, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.38% |
| Apr 24, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2.01% |
| Apr 23, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -3.84% |
| Apr 22, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.99% |
| Apr 21, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.66% |
| Apr 17, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -1.22% |
| Apr 16, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 3.03% |
| Apr 15, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.20% |
| Apr 14, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.96% |
| Apr 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 5.51% |
| Apr 10, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 3.09% |
| Apr 9, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 8.76% |
| Apr 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.27% |
| Apr 7, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -6.60% |
| Apr 4, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.62% |
| Apr 3, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.64% |
| Apr 2, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.21% |
| Apr 1, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.21% |
| Mar 31, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.06% |
| Mar 28, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.63% |
| Mar 27, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.90% |
| Mar 26, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.79% |
| Mar 25, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.73% |
| Mar 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -1.88% |