Invesco Global Infrastructure Fund Class R (GIZRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.44
+0.01 (0.08%)
Mar 12, 2025, 5:00 PM EST
GIZRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Mar 11, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Mar 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Mar 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Mar 6, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.66% |
| Mar 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% |
| Mar 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.55% |
| Mar 3, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Feb 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.28% |
| Feb 27, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.48% |
| Feb 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| Feb 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.24% |
| Feb 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Feb 21, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.24% |
| Feb 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| Feb 19, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.24% |
| Feb 18, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.40% |
| Feb 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.71% |
| Feb 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.20% |
| Feb 12, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Feb 11, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Feb 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.65% |
| Feb 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% |
| Feb 6, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Feb 5, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.97% |
| Feb 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% |
| Feb 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| Jan 31, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.04% |
| Jan 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% |
| Jan 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% |
| Jan 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.48% |
| Jan 27, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jan 24, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.32% |
| Jan 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Jan 22, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.20% |
| Jan 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.11% |
| Jan 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.64% |
| Jan 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.71% |
| Jan 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.49% |
| Jan 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% |
| Jan 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Jan 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -2.05% |
| Jan 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jan 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| Jan 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% |
| Jan 3, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% |
| Jan 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.25% |
| Dec 31, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Dec 30, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Dec 27, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |