Invesco Global Infrastructure Fund Class A (GIZAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.14
-0.65 (-5.51%)
Inactive · Last trade price
on Mar 20, 2025
GIZAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -5.51% |
| Mar 19, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Mar 18, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -10.61% |
| Mar 17, 2025 | 11.87 | 11.87 | 11.87 | 13.19 | 11.87 | - |
| Mar 14, 2025 | 11.87 | 11.87 | 11.87 | 13.19 | 11.87 | - |
| Mar 13, 2025 | 11.87 | 11.87 | 11.87 | 13.19 | 11.87 | - |
| Mar 12, 2025 | 11.87 | 11.87 | 11.87 | 13.19 | 11.87 | 0.15% |
| Mar 11, 2025 | 11.85 | 11.85 | 11.85 | 13.17 | 11.85 | - |
| Mar 10, 2025 | 11.85 | 11.85 | 11.85 | 13.17 | 11.85 | - |
| Mar 7, 2025 | 11.85 | 11.85 | 11.85 | 13.17 | 11.85 | 0.15% |
| Mar 6, 2025 | 11.83 | 11.83 | 11.83 | 13.15 | 11.83 | -1.72% |
| Mar 5, 2025 | 12.04 | 12.04 | 12.04 | 13.38 | 12.04 | 0.45% |
| Mar 4, 2025 | 11.98 | 11.98 | 11.98 | 13.32 | 11.98 | -0.60% |
| Mar 3, 2025 | 12.06 | 12.06 | 12.06 | 13.40 | 12.06 | - |
| Feb 28, 2025 | 12.06 | 12.06 | 12.06 | 13.40 | 12.06 | 1.28% |
| Feb 27, 2025 | 11.90 | 11.90 | 11.90 | 13.23 | 11.90 | -0.38% |
| Feb 26, 2025 | 11.95 | 11.95 | 11.95 | 13.28 | 11.95 | - |
| Feb 25, 2025 | 11.95 | 11.95 | 11.95 | 13.28 | 11.95 | -0.23% |
| Feb 24, 2025 | 11.98 | 11.98 | 11.98 | 13.31 | 11.98 | 0.23% |
| Feb 21, 2025 | 11.95 | 11.95 | 11.95 | 13.28 | 11.95 | -0.15% |
| Feb 20, 2025 | 11.97 | 11.97 | 11.97 | 13.30 | 11.97 | 0.15% |
| Feb 19, 2025 | 11.95 | 11.95 | 11.95 | 13.28 | 11.95 | -0.15% |
| Feb 18, 2025 | 11.97 | 11.97 | 11.97 | 13.30 | 11.97 | 0.30% |
| Feb 14, 2025 | 11.93 | 11.93 | 11.93 | 13.26 | 11.93 | -0.67% |
| Feb 13, 2025 | 12.01 | 12.01 | 12.01 | 13.35 | 12.01 | 1.14% |
| Feb 12, 2025 | 11.88 | 11.88 | 11.88 | 13.20 | 11.88 | -0.60% |
| Feb 11, 2025 | 11.95 | 11.95 | 11.95 | 13.28 | 11.95 | 0.45% |
| Feb 10, 2025 | 11.89 | 11.89 | 11.89 | 13.22 | 11.89 | 0.61% |
| Feb 7, 2025 | 11.82 | 11.82 | 11.82 | 13.14 | 11.82 | -0.08% |
| Feb 6, 2025 | 11.83 | 11.83 | 11.83 | 13.15 | 11.83 | -0.60% |
| Feb 5, 2025 | 11.90 | 11.90 | 11.90 | 13.23 | 11.90 | 0.99% |
| Feb 4, 2025 | 11.79 | 11.79 | 11.79 | 13.10 | 11.79 | 0.08% |
| Feb 3, 2025 | 11.78 | 11.78 | 11.78 | 13.09 | 11.78 | 0.31% |
| Jan 31, 2025 | 11.74 | 11.74 | 11.74 | 13.05 | 11.74 | -1.14% |
| Jan 30, 2025 | 11.88 | 11.88 | 11.88 | 13.20 | 11.88 | 1.30% |
| Jan 29, 2025 | 11.72 | 11.72 | 11.72 | 13.03 | 11.72 | -0.38% |
| Jan 28, 2025 | 11.77 | 11.77 | 11.77 | 13.08 | 11.77 | -0.53% |
| Jan 27, 2025 | 11.83 | 11.83 | 11.83 | 13.15 | 11.83 | - |
| Jan 24, 2025 | 11.83 | 11.83 | 11.83 | 13.15 | 11.83 | -0.38% |
| Jan 23, 2025 | 11.88 | 11.88 | 11.88 | 13.20 | 11.88 | 0.30% |
| Jan 22, 2025 | 11.84 | 11.84 | 11.84 | 13.16 | 11.84 | -2.23% |
| Jan 21, 2025 | 12.11 | 12.11 | 12.11 | 13.46 | 12.11 | 1.05% |
| Jan 17, 2025 | 11.98 | 11.98 | 11.98 | 13.32 | 11.98 | 0.68% |
| Jan 16, 2025 | 11.90 | 11.90 | 11.90 | 13.23 | 11.90 | 1.69% |
| Jan 15, 2025 | 11.71 | 11.71 | 11.71 | 13.01 | 11.71 | 1.40% |
| Jan 14, 2025 | 11.54 | 11.54 | 11.54 | 12.83 | 11.54 | 1.34% |
| Jan 13, 2025 | 11.39 | 11.39 | 11.39 | 12.66 | 11.39 | 0.24% |
| Jan 10, 2025 | 11.36 | 11.36 | 11.36 | 12.63 | 11.36 | -2.09% |
| Jan 8, 2025 | 11.61 | 11.61 | 11.61 | 12.90 | 11.61 | -0.08% |
| Jan 7, 2025 | 11.62 | 11.62 | 11.62 | 12.91 | 11.62 | -0.08% |