Invesco Gold & Special Minerals Fund Class R (OGMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.04
+0.53 (1.54%)
Aug 1, 2025, 4:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1.54% |
| Jul 31, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.40% |
| Jul 30, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.61% |
| Jul 29, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.11% |
| Jul 28, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -1.98% |
| Jul 25, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.45% |
| Jul 24, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.11% |
| Jul 23, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.71% |
| Jul 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.85% |
| Jul 21, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 3.12% |
| Jul 18, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.23% |
| Jul 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.01% |
| Jul 16, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.09% |
| Jul 15, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.42% |
| Jul 14, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.17% |
| Jul 11, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.72% |
| Jul 10, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.69% |
| Jul 9, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.87% |
| Jul 8, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -3.70% |
| Jul 7, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.37% |
| Jul 3, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.51% |
| Jul 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.86% |
| Jul 1, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.09% |
| Jun 30, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 2.75% |
| Jun 27, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -3.72% |
| Jun 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.43% |
| Jun 25, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.17% |
| Jun 24, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.85% |
| Jun 23, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.08% |
| Jun 20, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.20% |
| Jun 18, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.69% |
| Jun 17, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.47% |
| Jun 16, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.63% |
| Jun 13, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.91% |
| Jun 12, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.14% |
| Jun 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.58% |
| Jun 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.67% |
| Jun 9, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.74% |
| Jun 6, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -2.32% |
| Jun 5, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.84% |
| Jun 4, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.27% |
| Jun 3, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.30% |
| Jun 2, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 4.66% |
| May 30, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.04% |
| May 29, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.23% |
| May 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.78% |
| May 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -1.18% |
| May 23, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 2.53% |
| May 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.18% |
| May 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 2.14% |