Invesco Global Focus Fund Class Y (GLVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.11
+0.79 (0.93%)
Jun 4, 2025, 4:00 PM EDT
GLVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.93% |
| Jun 3, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.06% |
| Jun 2, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.71% |
| May 30, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.18% |
| May 29, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.06% |
| May 28, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.58% |
| May 27, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 1.99% |
| May 23, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.82% |
| May 22, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.19% |
| May 21, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -1.40% |
| May 20, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.58% |
| May 19, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.33% |
| May 16, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.44% |
| May 15, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.23% |
| May 14, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.11% |
| May 13, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 1.32% |
| May 12, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 3.94% |
| May 9, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.21% |
| May 8, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.17% |
| May 7, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.12% |
| May 6, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.93% |
| May 5, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -0.10% |
| May 2, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 2.40% |
| May 1, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.43% |
| Apr 30, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.13% |
| Apr 29, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.56% |
| Apr 28, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.04% |
| Apr 25, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 1.00% |
| Apr 24, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 2.98% |
| Apr 23, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 2.08% |
| Apr 22, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2.59% |
| Apr 21, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -2.07% |
| Apr 17, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 0.03% |
| Apr 16, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -2.01% |
| Apr 15, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.20% |
| Apr 14, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.37% |
| Apr 11, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 1.87% |
| Apr 10, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | -4.00% |
| Apr 9, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 10.43% |
| Apr 8, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -1.13% |
| Apr 7, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.11% |
| Apr 4, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -6.13% |
| Apr 3, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -4.80% |
| Apr 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.75% |
| Apr 1, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.47% |
| Mar 31, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.22% |
| Mar 28, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -2.64% |
| Mar 27, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.24% |
| Mar 26, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -2.01% |
| Mar 25, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.38% |