Invesco Global Focus Fund Class Y (GLVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.68
-0.37 (-0.43%)
May 20, 2026, 8:06 AM EST
GLVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | - | -0.43% |
| May 18, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.23% |
| May 15, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -1.57% |
| May 14, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.95% |
| May 13, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.29% |
| May 12, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.51% |
| May 11, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.86% |
| May 8, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.46% |
| May 7, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.57% |
| May 6, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.78% |
| May 5, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.75% |
| May 4, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.04% |
| May 1, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.18% |
| Apr 30, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 1.33% |
| Apr 29, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.11% |
| Apr 28, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -1.53% |
| Apr 27, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.32% |
| Apr 24, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 1.95% |
| Apr 23, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -1.41% |
| Apr 22, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.79% |
| Apr 21, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.81% |
| Apr 20, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.52% |
| Apr 17, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 1.55% |
| Apr 16, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.16% |
| Apr 15, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.93% |
| Apr 14, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.97% |
| Apr 13, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 1.67% |
| Apr 10, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.13% |
| Apr 9, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.34% |
| Apr 8, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3.53% |
| Apr 7, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.58% |
| Apr 6, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.52% |
| Apr 2, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.36% |
| Apr 1, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.10% |
| Mar 31, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 4.04% |
| Mar 30, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.25% |
| Mar 27, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -2.52% |
| Mar 26, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -2.36% |
| Mar 25, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.98% |
| Mar 24, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -1.36% |
| Mar 23, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.70% |
| Mar 20, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -1.84% |
| Mar 19, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -0.30% |
| Mar 18, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.69% |
| Mar 17, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.30% |
| Mar 16, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.62% |
| Mar 13, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | -0.63% |
| Mar 12, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -2.30% |
| Mar 11, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.24% |
| Mar 10, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.29% |