Invesco Global Focus Fund Class A (GLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.94
+0.59 (0.73%)
May 6, 2026, 8:06 AM EST
GLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.02% |
| May 1, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.17% |
| Apr 30, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 1.33% |
| Apr 29, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.11% |
| Apr 28, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -1.53% |
| Apr 27, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -0.32% |
| Apr 24, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 1.95% |
| Apr 23, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -1.41% |
| Apr 22, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1.79% |
| Apr 21, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.82% |
| Apr 20, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.53% |
| Apr 17, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 1.55% |
| Apr 16, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.17% |
| Apr 15, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.94% |
| Apr 14, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 1.96% |
| Apr 13, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 1.67% |
| Apr 10, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.12% |
| Apr 9, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.35% |
| Apr 8, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 3.51% |
| Apr 7, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.58% |
| Apr 6, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.53% |
| Apr 2, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.36% |
| Apr 1, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 1.08% |
| Mar 31, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 4.06% |
| Mar 30, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.26% |
| Mar 27, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -2.52% |
| Mar 26, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -2.35% |
| Mar 25, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.97% |
| Mar 24, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | -1.36% |
| Mar 23, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 1.70% |
| Mar 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.85% |
| Mar 19, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.30% |
| Mar 18, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -1.68% |
| Mar 17, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.30% |
| Mar 16, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 1.62% |
| Mar 13, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.63% |
| Mar 12, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -2.29% |
| Mar 11, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -0.25% |
| Mar 10, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.29% |
| Mar 9, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.17% |
| Mar 5, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.24% |
| Mar 4, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.38% |
| Mar 3, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -1.08% |
| Mar 2, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.44% |
| Feb 26, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.44% |
| Feb 25, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 1.27% |
| Feb 24, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.59% |
| Feb 23, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.90% |
| Feb 19, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.32% |
| Feb 18, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.98% |