Invesco Small Cap Growth Fund R5 Class (GTSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.16
+0.02 (0.06%)
Apr 28, 2025, 4:29 PM EDT
GTSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | - | 0.06% |
| Apr 25, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.12% |
| Apr 24, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 2.07% |
| Apr 23, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.14% |
| Apr 22, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.49% |
| Apr 21, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -3.01% |
| Apr 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.50% |
| Apr 16, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -1.43% |
| Apr 15, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.12% |
| Apr 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.19% |
| Apr 11, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.66% |
| Apr 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.96% |
| Apr 9, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 9.99% |
| Apr 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -2.44% |
| Apr 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.65% |
| Apr 4, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -5.15% |
| Apr 3, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -6.71% |
| Apr 2, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.77% |
| Apr 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.53% |
| Mar 31, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.53% |
| Mar 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.16% |
| Mar 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.74% |
| Mar 26, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.71% |
| Mar 25, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.14% |
| Mar 24, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 3.31% |
| Mar 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.17% |
| Mar 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.66% |
| Mar 19, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.85% |
| Mar 18, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.27% |
| Mar 17, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.62% |
| Mar 14, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.84% |
| Mar 13, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -2.36% |
| Mar 12, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.71% |
| Mar 11, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.60% |
| Mar 10, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -3.69% |
| Mar 7, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.03% |
| Mar 6, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -2.74% |
| Mar 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.77% |
| Mar 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.82% |
| Mar 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -3.04% |
| Feb 28, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.67% |
| Feb 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.94% |
| Feb 26, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.60% |
| Feb 25, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.27% |
| Feb 24, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -3.03% |
| Feb 21, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.34% |
| Feb 20, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -1.60% |
| Feb 19, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.67% |
| Feb 18, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.88% |
| Feb 14, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.16% |