Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Next Ge (GGME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 52.75 52.75 52.75 52.9532 114
5th Feb 2026 (Thu) 51.96 52.28 51.87 51.5694 500
4th Feb 2026 (Wed) 53.34 53.34 52.69 52.85 166
3rd Feb 2026 (Tue) 54.951 54.951 54.35 54.5446 1,408
2nd Feb 2026 (Mon) 56.33 56.51 56.33 56.3452 737
30th Jan 2026 (Fri) 56.57 56.57 56.01 56.0274 300
29th Jan 2026 (Thu) 56.77 57.38 56.61 57.51 720
28th Jan 2026 (Wed) 57.63 57.63 57.57 57.9001 406
27th Jan 2026 (Tue) 57.96 57.96 57.96 57.9001 140
26th Jan 2026 (Mon) 57.75 57.92 57.75 57.8975 435
23rd Jan 2026 (Fri) 57.62 57.68 57.51 57.66 604
22nd Jan 2026 (Thu) 56.66 56.84 56.54 56.8786 1,509
21st Jan 2026 (Wed) 56.20 56.43 55.80 56.2754 532
20th Jan 2026 (Tue) 56.47 56.60 55.95 55.98 2,290
19th Jan 2026 (Mon) 57.64 57.64 57.39 57.35 2,085
16th Jan 2026 (Fri) 57.64 57.64 57.39 57.35 2,085
15th Jan 2026 (Thu) 58.01 58.07 58.01 57.5243 538
14th Jan 2026 (Wed) 57.33 57.82 57.28 57.71 2,715
13th Jan 2026 (Tue) 57.93 58.14 57.90 58.245 7,580
12th Jan 2026 (Mon) 58.00 58.455 58.00 58.245 19,892
9th Jan 2026 (Fri) 58.34 58.34 58.0716 58.0716 0
8th Jan 2026 (Thu) 58.34 58.34 58.27 58.3245 210
7th Jan 2026 (Wed) 58.93 58.95 58.93 59.0444 700
6th Jan 2026 (Tue) 59.28 59.28 59.28 59.4158 202
5th Jan 2026 (Mon) 60.10 60.10 60.10 59.68 198
2nd Jan 2026 (Fri) 59.37 59.37 59.36 59.4904 662
1st Jan 2026 (Thu) 59.56 59.56 59.56 59.5698 200
31st Dec 2025 (Wed) 59.56 59.56 59.56 59.5698 200
30th Dec 2025 (Tue) 59.72 59.8561 59.72 59.8561 0
29th Dec 2025 (Mon) 59.72 59.72 59.72 59.8187 408
26th Dec 2025 (Fri) 59.699 60.0757 59.699 60.0757 24
25th Dec 2025 (Thu) 59.699 59.8368 59.699 59.8368 0
24th Dec 2025 (Wed) 59.699 59.8368 59.699 59.8368 0
23rd Dec 2025 (Tue) 59.699 59.699 59.6915 59.6915 2
22nd Dec 2025 (Mon) 59.699 59.699 59.5383 59.5383 23
19th Dec 2025 (Fri) 59.699 59.699 59.5572 59.5572 0
18th Dec 2025 (Thu) 59.699 59.699 59.03 59.03 54
17th Dec 2025 (Wed) 59.699 59.699 59.699 58.6768 100
16th Dec 2025 (Tue) 59.69 59.69 59.68 59.5783 200
15th Dec 2025 (Mon) 60.49 60.49 59.4633 59.4633 0
12th Dec 2025 (Fri) 60.49 60.49 60.49 59.9541 302
11th Dec 2025 (Thu) 60.769 60.769 60.769 60.7259 100
10th Dec 2025 (Wed) 60.98 61.11 60.96 61.0053 600
9th Dec 2025 (Tue) 60.93 60.981 60.93 60.981 0
8th Dec 2025 (Mon) 60.93 61.05 60.90 60.9478 500
FTSE 100 Latest
Value10,369.75
Change60.53