Invesco Global Focus Fund Class R (GLVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.00
-0.33 (-0.43%)
May 20, 2026, 8:06 AM EST
GLVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | - | -0.43% |
| May 18, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.23% |
| May 15, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.58% |
| May 14, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.94% |
| May 13, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 1.30% |
| May 12, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.52% |
| May 11, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.86% |
| May 8, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.47% |
| May 7, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | -0.58% |
| May 6, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.78% |
| May 5, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.74% |
| May 4, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.03% |
| May 1, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.18% |
| Apr 30, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.32% |
| Apr 29, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.11% |
| Apr 28, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -1.53% |
| Apr 27, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.33% |
| Apr 24, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.94% |
| Apr 23, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -1.40% |
| Apr 22, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.79% |
| Apr 21, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.83% |
| Apr 20, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.53% |
| Apr 17, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 1.55% |
| Apr 16, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.16% |
| Apr 15, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 0.94% |
| Apr 14, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.95% |
| Apr 13, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 1.69% |
| Apr 10, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 0.11% |
| Apr 9, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.34% |
| Apr 8, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 3.53% |
| Apr 7, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.57% |
| Apr 6, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.53% |
| Apr 2, 2026 | 67.61 | 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% |