Invesco Health Care Invstor (GTHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.79
+0.11 (0.28%)
Nov 3, 2025, 9:30 AM EST
GTHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.28% |
| Oct 31, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.18% |
| Oct 30, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.51% |
| Oct 29, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.53% |
| Oct 28, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.95% |
| Oct 27, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 1.13% |
| Oct 24, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.18% |
| Oct 23, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.25% |
| Oct 22, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.30% |
| Oct 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.40% |
| Oct 20, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.94% |
| Oct 17, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.64% |
| Oct 16, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.08% |
| Oct 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.62% |
| Oct 14, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.65% |
| Oct 13, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Oct 10, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.08% |
| Oct 9, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.08% |
| Oct 8, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.41% |
| Oct 7, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.21% |
| Oct 6, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.05% |
| Oct 3, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.65% |
| Oct 2, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.03% |
| Oct 1, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 1.05% |
| Sep 30, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1.52% |
| Sep 29, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.56% |
| Sep 26, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.92% |
| Sep 25, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.41% |
| Sep 24, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.50% |
| Sep 23, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.19% |
| Sep 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.32% |
| Sep 19, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.32% |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.72% |
| Sep 17, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.03% |
| Sep 16, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.11% |
| Sep 15, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.16% |
| Sep 12, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.00% |
| Sep 11, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.01% |
| Sep 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.46% |
| Sep 9, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.42% |
| Sep 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% |
| Sep 4, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.45% |
| Sep 3, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.19% |
| Sep 2, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.16% |
| Aug 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.24% |
| Aug 28, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.03% |
| Aug 27, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.08% |
| Aug 26, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 1.27% |
| Aug 25, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.15% |