Skip to main content
logo
Invesco Global Focus Fund Class R5 (GFFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.03
-0.36 (-0.43%)
At close: May 19, 2026

GFFDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202684.0384.0384.0384.0384.03-0.43%
May 18, 202684.3984.3984.3984.3984.390.24%
May 15, 202684.1984.1984.1984.1984.19-1.58%
May 14, 202685.5485.5485.5485.5485.540.94%
May 13, 202684.7484.7484.7484.7484.741.30%
May 12, 202683.6583.6583.6583.6583.65-0.52%
May 11, 202684.0984.0984.0984.0984.09-0.86%
May 8, 202684.8284.8284.8284.8284.820.47%
May 7, 202684.4284.4284.4284.4284.42-0.57%
May 6, 202684.9084.9084.9084.9084.901.77%
May 5, 202683.4283.4283.4283.4283.420.74%
May 4, 202682.8182.8182.8182.8182.81-0.02%
May 1, 202682.8382.8382.8382.8382.830.18%
Apr 30, 202682.6882.6882.6882.6882.681.34%
Apr 29, 202681.5981.5981.5981.5981.590.11%
Apr 28, 202681.5081.5081.5081.5081.50-1.53%
Apr 27, 202682.7782.7782.7782.7782.77-0.33%
Apr 24, 202683.0483.0483.0483.0483.041.95%
Apr 23, 202681.4581.4581.4581.4581.45-1.40%
Apr 22, 202682.6182.6182.6182.6182.611.79%
Apr 21, 202681.1681.1681.1681.1681.16-0.82%
Apr 20, 202681.8381.8381.8381.8381.83-0.52%
Apr 17, 202682.2682.2682.2682.2682.261.56%
Apr 16, 202681.0081.0081.0081.0081.00-0.16%
Apr 15, 202681.1381.1381.1381.1381.130.93%
Apr 14, 202680.3880.3880.3880.3880.381.95%
Apr 13, 202678.8478.8478.8478.8478.841.68%
Apr 10, 202677.5477.5477.5477.5477.540.13%
Apr 9, 202677.4477.4477.4477.4477.440.34%
Apr 8, 202677.1877.1877.1877.1877.183.53%
Apr 7, 202674.5574.5574.5574.5574.550.58%
Apr 6, 202674.1274.1274.1274.1274.120.53%
Apr 2, 202673.7373.7373.7373.7373.73-0.35%
Apr 1, 202673.9973.9973.9973.9973.991.09%
Mar 31, 202673.1973.1973.1973.1973.194.04%
Mar 30, 202670.3570.3570.3570.3570.35-0.26%
Mar 27, 202670.5370.5370.5370.5370.53-2.52%
Mar 26, 202672.3572.3572.3572.3572.35-2.36%
Mar 25, 202674.1074.1074.1074.1074.100.98%
Mar 24, 202673.3873.3873.3873.3873.38-1.34%
Mar 23, 202674.3874.3874.3874.3874.381.70%
Mar 20, 202673.1473.1473.1473.1473.14-1.85%
Mar 19, 202674.5274.5274.5274.5274.52-0.29%
Mar 18, 202674.7474.7474.7474.7474.74-1.68%
Mar 17, 202676.0276.0276.0276.0276.020.29%
Mar 16, 202675.8075.8075.8075.8075.801.62%
Mar 13, 202674.5974.5974.5974.5974.59-0.63%
Mar 12, 202675.0675.0675.0675.0675.06-2.29%
Mar 11, 202676.8276.8276.8276.8276.82-0.25%
Mar 10, 202677.0177.0177.0177.0177.01-0.30%