Invesco Global Focus Fund Class A (GLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.57
-0.02 (-0.02%)
Jul 18, 2025, 4:00 PM EDT
GLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |