Invesco Global Focus Fund (GLVAX) NASDAQ
71.56
-0.26(-0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
71.56
-0.26(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0 |
| April 01, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0 |
| March 31, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0 |
| March 30, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0 |
| March 27, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0 |
| March 26, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0 |
| March 25, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0 |
| March 24, 2026 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0 |
| March 23, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0 |
| March 20, 2026 | 71 | 71 | 71 | 71 | 71 | 0 |
| March 19, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0 |
| March 18, 2026 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 0 |
| March 17, 2026 | 73.8 | 73.8 | 73.8 | 73.8 | 73.8 | 0 |
| March 16, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0 |
| March 13, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0 |
| March 12, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0 |
| March 11, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0 |
| March 10, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 0 |
| March 09, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0 |
| March 06, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0 |
| March 05, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0 |
| March 04, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0 |
| March 03, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 0 |
| March 02, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0 |
| February 27, 2026 | 75.3 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
| February 26, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0 |
| February 25, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0 |
| February 24, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0 |
| February 23, 2026 | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | 0 |
| February 20, 2026 | 75.64 | 75.64 | 0 | 75.64 | 75.64 | 0 |
| February 19, 2026 | 74.77 | 74.77 | 0 | 74.77 | 74.77 | 0 |
| February 18, 2026 | 75.01 | 75.01 | 0 | 75.01 | 75.01 | 0 |
| February 17, 2026 | 74.28 | 74.28 | 0 | 74.28 | 74.28 | 0 |
| February 13, 2026 | 74.18 | 74.18 | 0 | 74.18 | 74.18 | 0 |
| February 12, 2026 | 74.2 | 74.2 | 0 | 74.2 | 74.2 | 0 |
| February 11, 2026 | 75.62 | 75.62 | 0 | 75.62 | 75.62 | 0 |
| February 10, 2026 | 76.13 | 76.13 | 0 | 76.13 | 76.13 | 0 |
| February 09, 2026 | 76.25 | 76.25 | 0 | 76.25 | 76.25 | 0 |
| February 06, 2026 | 75.84 | 75.84 | 0 | 75.84 | 75.84 | 0 |
| February 05, 2026 | 75.2 | 75.2 | 0 | 75.2 | 75.2 | 0 |
| February 04, 2026 | 76.15 | 76.15 | 0 | 76.15 | 76.15 | 0 |
| February 03, 2026 | 77.51 | 77.51 | 0 | 77.51 | 77.51 | 0 |
| February 02, 2026 | 79.67 | 79.67 | 0 | 79.67 | 79.67 | 0 |
| January 30, 2026 | 79.19 | 79.19 | 0 | 79.19 | 79.19 | 0 |
| January 29, 2026 | 80.37 | 80.37 | 0 | 80.37 | 80.37 | 0 |
| January 28, 2026 | 80.01 | 80.01 | 0 | 80.01 | 80.01 | 0 |
| January 27, 2026 | 80.48 | 80.48 | 0 | 80.48 | 80.48 | 0 |
| January 26, 2026 | 80.01 | 80.01 | 0 | 80.01 | 80.01 | 0 |
| January 23, 2026 | 79.5 | 79.5 | 0 | 79.5 | 79.5 | 0 |
| January 22, 2026 | 79.41 | 79.41 | 0 | 79.41 | 79.41 | 0 |
| January 21, 2026 | 78.89 | 78.89 | 0 | 78.89 | 78.89 | 0 |
| January 20, 2026 | 78.01 | 78.01 | 0 | 78.01 | 78.01 | 0 |
| January 16, 2026 | 79.7 | 79.7 | 0 | 79.7 | 79.7 | 0 |
| January 15, 2026 | 79.89 | 79.89 | 0 | 79.89 | 79.89 | 0 |
| January 14, 2026 | 79.92 | 79.92 | 0 | 79.92 | 79.92 | 0 |
| January 13, 2026 | 80.79 | 80.79 | 0 | 80.79 | 80.79 | 0 |
| January 12, 2026 | 81.52 | 81.52 | 0 | 81.52 | 81.52 | 0 |
| January 09, 2026 | 81.36 | 81.36 | 0 | 81.36 | 81.36 | 0 |
| January 08, 2026 | 80.92 | 80.92 | 0 | 80.92 | 80.92 | 0 |
| January 07, 2026 | 81.04 | 81.04 | 0 | 81.04 | 81.04 | 0 |