Skip to main content
logo
Invesco Global Focus Fund Class R (GLVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.79
+0.08 (0.11%)
Apr 29, 2026, 4:00 PM EST

GLVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 29, 202674.7974.7974.7974.7974.790.11%
Apr 28, 202674.7174.7174.7174.7174.71-1.53%
Apr 27, 202675.8775.8775.8775.8775.87-0.33%
Apr 24, 202676.1276.1276.1276.1276.121.94%
Apr 23, 202674.6774.6774.6774.6774.67-1.40%
Apr 22, 202675.7375.7375.7375.7375.731.79%
Apr 21, 202674.4074.4074.4074.4074.40-0.83%
Apr 20, 202675.0275.0275.0275.0275.02-0.53%
Apr 17, 202675.4275.4275.4275.4275.421.55%
Apr 16, 202674.2774.2774.2774.2774.27-0.16%
Apr 15, 202674.3974.3974.3974.3974.390.94%
Apr 14, 202673.7073.7073.7073.7073.701.95%
Apr 13, 202672.2972.2972.2972.2972.291.69%
Apr 10, 202671.0971.0971.0971.0971.090.11%
Apr 9, 202671.0171.0171.0171.0171.010.34%
Apr 8, 202670.7770.7770.7770.7770.773.53%
Apr 7, 202668.3668.3668.3668.3668.360.57%
Apr 6, 202667.9767.9767.9767.9767.970.53%
Apr 2, 202667.6167.6167.6167.6167.61-0.37%
Apr 1, 202667.8667.8667.8667.8667.861.09%
Mar 31, 202667.1367.1367.1367.1367.134.05%
Mar 30, 202664.5264.5264.5264.5264.52-0.25%
Mar 27, 202664.6864.6864.6864.6864.68-2.53%
Mar 26, 202666.3666.3666.3666.3666.36-2.35%
Mar 25, 202667.9667.9667.9667.9667.960.98%
Mar 24, 202667.3067.3067.3067.3067.30-1.36%
Mar 23, 202668.2368.2368.2368.2368.231.70%
Mar 20, 202667.0967.0967.0967.0967.09-1.84%
Mar 19, 202668.3568.3568.3568.3568.35-0.31%
Mar 18, 202668.5668.5668.5668.5668.56-1.69%
Mar 17, 202669.7469.7469.7469.7469.740.30%
Mar 16, 202669.5369.5369.5369.5369.531.62%
Mar 13, 202668.4268.4268.4268.4268.42-0.64%
Mar 12, 202668.8668.8668.8668.8668.86-2.30%
Mar 11, 202670.4870.4870.4870.4870.48-0.24%
Mar 10, 202670.6570.6570.6570.6570.65-0.30%
Mar 9, 202670.8670.8670.8670.8670.860.17%
Mar 5, 202670.7470.7470.7470.7470.74-0.24%
Mar 4, 202670.9170.9170.9170.9170.911.37%
Mar 3, 202669.9569.9569.9569.9569.95-1.09%
Mar 2, 202670.7270.7270.7270.7270.72-0.42%
Feb 26, 202671.0271.0271.0271.0271.02-0.45%
Feb 25, 202671.3471.3471.3471.3471.341.28%
Feb 24, 202670.4470.4470.4470.4470.440.59%
Feb 23, 202670.0370.0370.0370.0370.03-0.89%
Feb 19, 202670.6670.6670.6670.6670.66-0.32%
Feb 18, 202670.8970.8970.8970.8970.890.98%
Feb 17, 202670.2070.2070.2070.2070.200.11%
Feb 12, 202670.1270.1270.1270.1270.12-1.89%
Feb 11, 202671.4771.4771.4771.4771.47-0.67%