Invesco Global Focus Fund (GLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.29
+1.64 (1.94%)
Aug 22, 2025, 4:00 PM EDT
GLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 1.94% |
| Aug 21, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -0.59% |
| Aug 20, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.26% |
| Aug 19, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.59% |
| Aug 18, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.07% |
| Aug 15, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.21% |
| Aug 14, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.10% |
| Aug 13, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 0.66% |
| Aug 12, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.08% |
| Aug 11, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.52% |
| Aug 8, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.32% |
| Aug 7, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.68% |
| Aug 6, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.90% |
| Aug 5, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.76% |
| Aug 4, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 2.16% |
| Aug 1, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -2.11% |
| Jul 31, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.34% |
| Jul 30, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.44% |
| Jul 29, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.12% |
| Jul 28, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.10% |
| Jul 25, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.32% |
| Jul 24, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 0.35% |
| Jul 23, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 1.21% |
| Jul 22, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.01% |
| Jul 21, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.44% |
| Jul 18, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.02% |
| Jul 17, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.28% |
| Jul 16, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.07% |
| Jul 15, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -0.40% |
| Jul 14, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.17% |
| Jul 11, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -0.82% |
| Jul 10, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.55% |
| Jul 9, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.62% |
| Jul 8, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.07% |
| Jul 7, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.44% |
| Jul 3, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.92% |
| Jul 2, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.04% |
| Jul 1, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.70% |
| Jun 30, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.51% |
| Jun 27, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.66% |
| Jun 26, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 1.05% |
| Jun 25, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.02% |
| Jun 24, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 2.11% |
| Jun 23, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.93% |
| Jun 20, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.13% |
| Jun 18, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | -0.93% |
| Jun 17, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.73% |
| Jun 16, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 1.21% |
| Jun 13, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -1.82% |
| Jun 12, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -0.06% |