Invesco Global Focus Fund Class R6 (GLVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.99
-0.37 (-0.42%)
At close: May 19, 2026
GLVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.42% |
| May 18, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 0.24% |
| May 15, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -1.59% |
| May 14, 2026 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.96% |
| May 13, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 1.29% |
| May 12, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | -0.51% |
| May 11, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.87% |
| May 8, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | 0.48% |
| May 7, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -0.57% |
| May 6, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.79% |
| May 5, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.74% |
| May 4, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.03% |
| May 1, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 0.18% |
| Apr 30, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.33% |
| Apr 29, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.11% |
| Apr 28, 2026 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -1.52% |
| Apr 27, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.32% |
| Apr 24, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.95% |
| Apr 23, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -1.40% |
| Apr 22, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 1.79% |
| Apr 21, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.83% |
| Apr 20, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.52% |
| Apr 17, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 1.56% |
| Apr 16, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.16% |
| Apr 15, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.94% |
| Apr 14, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 1.95% |
| Apr 13, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 1.68% |
| Apr 10, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.14% |
| Apr 9, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.33% |
| Apr 8, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 3.52% |
| Apr 7, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.59% |
| Apr 6, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.52% |
| 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% |