Invesco Global Focus Fund Class R (GLVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.61
-0.25 (-0.37%)
Apr 2, 2026, 4:00 PM EST
GLVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | - | -0.37% |
| Apr 1, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.09% |
| Mar 31, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 4.05% |
| Mar 30, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.25% |
| Mar 27, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -2.53% |
| Mar 26, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -2.35% |
| Mar 25, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.98% |
| Mar 24, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.36% |
| Mar 23, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1.70% |
| Mar 20, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -1.84% |
| Mar 19, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.31% |
| Mar 18, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.69% |
| Mar 17, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.30% |
| Mar 16, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 1.62% |
| Mar 13, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | -0.64% |
| Mar 12, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -2.30% |
| Mar 11, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.24% |
| Mar 10, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.30% |
| Mar 9, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.17% |
| Mar 5, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.24% |
| Mar 4, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.37% |
| Mar 3, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.09% |
| Mar 2, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.42% |
| Feb 26, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.45% |
| Feb 25, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 1.28% |
| Feb 24, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 0.59% |
| Feb 23, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.89% |
| Feb 19, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.32% |
| Feb 18, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.98% |
| Feb 17, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.11% |
| Feb 12, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -1.89% |
| Feb 11, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.67% |
| Feb 10, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.15% |
| Feb 9, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 1.39% |
| Feb 5, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -1.25% |
| Feb 4, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -1.76% |
| Feb 3, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -2.71% |
| Feb 2, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.88% |
| Jan 29, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.45% |
| Jan 28, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.58% |
| Jan 27, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.58% |
| Jan 26, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.76% |
| Jan 22, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.66% |
| Jan 21, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 1.13% |
| Jan 20, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -2.36% |
| Jan 15, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.04% |
| Jan 14, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.07% |
| Jan 13, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.90% |
| Jan 12, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.75% |
| Jan 8, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | -0.07% |