Invesco Global Focus Fund Class A (GLVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.98
-0.77 (-0.93%)
Jun 20, 2025, 8:06 AM EDT
GLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.24% |
| Jun 10, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 0.72% |
| Jun 9, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.04% |
| Jun 6, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 1.20% |
| Jun 5, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Jun 4, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.93% |
| Jun 3, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -0.06% |
| Jun 2, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.70% |
| May 30, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.18% |
| May 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.06% |
| May 28, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.59% |
| May 27, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 1.99% |
| May 23, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.81% |
| May 22, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.17% |
| May 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.38% |
| May 20, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -0.58% |
| May 19, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.32% |
| May 16, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.44% |
| May 15, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | -0.24% |
| May 14, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -0.11% |
| May 13, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.33% |
| May 12, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 3.94% |
| May 9, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.22% |
| May 8, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.17% |
| May 7, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -0.12% |
| May 6, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.93% |
| May 5, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.10% |
| May 2, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 2.40% |
| May 1, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.43% |
| Apr 30, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.13% |
| Apr 29, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.55% |
| Apr 28, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.04% |
| Apr 25, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.98% |
| Apr 24, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 2.99% |
| Apr 23, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 2.08% |
| Apr 22, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 2.58% |
| Apr 21, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -2.06% |
| Apr 17, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.01% |
| Apr 16, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -2.01% |
| Apr 15, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.19% |
| Apr 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.37% |
| Apr 11, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 1.86% |
| Apr 10, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -3.99% |
| Apr 9, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 10.44% |