Invesco Global Focus Fund Class A (GLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.24
+1.15 (1.34%)
Aug 28, 2026, 8:06 AM EST
GLVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.34% |
| Aug 26, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -0.29% |
| Aug 25, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.62% |
| Aug 24, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.60% |
| Aug 21, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.36% |
| Aug 20, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.28% |
| Aug 19, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 0.27% |
| Aug 18, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | -1.64% |
| Aug 17, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -0.24% |
| Aug 14, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.95% |
| Aug 13, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 1.25% |
| Aug 12, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.06% |
| Aug 11, 2026 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -0.49% |
| Aug 10, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.13% |
| Aug 7, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.76% |
| Aug 6, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | -0.07% |
| Aug 5, 2026 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.18% |
| Aug 4, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 2.39% |
| Aug 3, 2026 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 1.95% |
| Jul 31, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 1.78% |
| Jul 30, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 2.33% |
| Jul 29, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.69% |
| Jul 28, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -0.48% |
| Jul 27, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.16% |
| Jul 24, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -1.18% |
| Jul 23, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -1.42% |
| Jul 22, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.95% |
| Jul 21, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 1.11% |
| Jul 20, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.27% |
| Jul 17, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -1.89% |
| Jul 16, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -1.65% |
| Jul 15, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.27% |
| Jul 14, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.96% |
| Jul 13, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.70% |
| Jul 10, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.01% |
| Jul 9, 2026 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 1.70% |
| Jul 8, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| Jul 7, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -1.21% |
| Jul 6, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 1.10% |
| Jul 2, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -1.62% |
| Jul 1, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.73% |
| Jun 30, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 1.41% |
| Jun 29, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 1.89% |
| Jun 25, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.48% |
| Jun 24, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.19% |
| Jun 23, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -3.06% |
| Jun 22, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -1.22% |
| Jun 18, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 2.47% |
| Jun 17, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.85% |
| Jun 16, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -1.61% |