Invesco Global Focus Fund Class R6 (GLVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.20
-0.27 (-0.35%)
At close: Apr 2, 2026
GLVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.35% |
| Apr 1, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.08% |
| Mar 31, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 4.05% |
| Mar 30, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -0.26% |
| Mar 27, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -2.51% |
| Mar 26, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -2.36% |
| Mar 25, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.98% |
| Mar 24, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -1.35% |
| Mar 23, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 1.70% |
| Mar 20, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -1.85% |
| Mar 19, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -0.31% |
| Mar 18, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.68% |
| Mar 17, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.30% |
| Mar 16, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 1.63% |
| Mar 13, 2026 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.64% |
| Mar 12, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -2.30% |
| Mar 11, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.24% |
| Mar 10, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.30% |
| Mar 9, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.17% |
| Mar 5, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.25% |
| Mar 4, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 1.38% |
| Mar 3, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -1.08% |
| Mar 2, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.42% |
| Feb 26, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.44% |
| Feb 25, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.27% |
| Feb 24, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 0.60% |
| Feb 23, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.89% |
| Feb 19, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.32% |
| Feb 18, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.99% |
| Feb 17, 2026 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.11% |
| Feb 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.88% |
| Feb 11, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.67% |
| Feb 10, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.16% |
| Feb 9, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 1.41% |
| Feb 5, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -1.24% |
| Feb 4, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -1.77% |
| Feb 3, 2026 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -2.70% |
| Feb 2, 2026 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -0.87% |
| Jan 29, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.44% |
| Jan 28, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.58% |
| Jan 27, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.59% |
| Jan 26, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.76% |
| Jan 22, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.66% |
| Jan 21, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 1.13% |
| Jan 20, 2026 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -2.35% |
| Jan 15, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.05% |
| Jan 14, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.07% |
| Jan 13, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.90% |
| Jan 12, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | 0.75% |
| Jan 8, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.06% |