Invesco Gold & Special Minerals Fund Class R (OGMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.84
+0.22 (0.67%)
Apr 28, 2025, 4:00 PM EDT
OGMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 4.80% |
| May 5, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 2.19% |
| May 2, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.79% |
| May 1, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -2.61% |
| Apr 30, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.49% |
| Apr 29, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.16% |
| Apr 28, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.67% |
| Apr 25, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.39% |
| Apr 24, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 2.00% |
| Apr 23, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -3.85% |
| Apr 22, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.97% |
| Apr 21, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.65% |
| Apr 17, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.23% |
| Apr 16, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 3.04% |
| Apr 15, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.18% |
| Apr 14, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.97% |
| Apr 11, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 5.49% |
| Apr 10, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 3.11% |
| Apr 9, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 8.78% |
| Apr 8, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.29% |
| Apr 7, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.18% |
| Apr 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -8.91% |
| Apr 3, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.62% |
| Apr 2, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.19% |
| Apr 1, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.19% |
| Mar 31, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.06% |
| Mar 28, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.64% |
| Mar 27, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.91% |
| Mar 26, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.78% |
| Mar 25, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.72% |
| Mar 24, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.20% |
| Mar 21, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.69% |
| Mar 20, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.13% |
| Mar 19, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.69% |
| Mar 18, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.20% |
| Mar 17, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.70% |
| Mar 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.10% |
| Mar 13, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.33% |
| Mar 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.47% |
| Mar 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.75% |
| Mar 10, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -3.14% |
| Mar 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.32% |
| Mar 6, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.39% |
| Mar 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 4.57% |
| Mar 4, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.08% |
| Mar 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.92% |
| Feb 28, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.37% |
| Feb 27, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -3.23% |
| Feb 26, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.98% |
| Feb 25, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.07% |