Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Invesco Global Focus R GLVNX

Full chart Compare
Set alert

Price alert · GLVNX

All alert types
76.78 USD -0.60 (-0.78%)

Regular-session close

Day range unavailable

64.52 52-week range 85.87
YTD
+3.10%
1 year
-9.48%

GLVNX price history

GLVNX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202677.3877.3877.3877.38-0.56-0.72%
Nov 11, 202677.9477.9477.9477.94+1.56+2.04%
Nov 10, 202676.3876.3876.3876.38-0.28-0.37%
Nov 9, 202676.6676.6676.6676.66+2.41+3.25%
Nov 6, 202674.2574.2574.2574.25+0.82+1.12%
Nov 5, 202673.4373.4373.4373.43-4.75-6.08%
Nov 4, 202678.1878.1878.1878.18+0.84+1.09%
Nov 3, 202677.3477.3477.3477.34+0.57+0.74%
Nov 2, 202676.7776.7776.7776.77-0.55-0.71%
Oct 30, 202677.3277.3277.3277.32-2.29-2.88%
Oct 29, 202679.6179.6179.6179.61-1.71-2.10%
Oct 28, 202681.3281.3281.3281.32+0.58+0.72%
Oct 27, 202680.7480.7480.7480.74+0.77+0.96%
Oct 26, 202679.9779.9779.9779.97+0.46+0.58%
Oct 23, 202679.5179.5179.5179.51-0.06-0.08%
Oct 22, 202679.5779.5779.5779.57-2.36-2.88%
Oct 21, 202681.9381.9381.9381.93+0.39+0.48%
Oct 20, 202681.5481.5481.5481.54+0.06+0.07%
Oct 19, 202681.4881.4881.4881.48+0.93+1.15%
Oct 16, 202680.5580.5580.5580.55-2.10-2.54%
Oct 15, 202682.6582.6582.6582.65+0.51+0.62%
Oct 14, 202682.1482.1482.1482.14-1.74-2.07%
Oct 13, 202683.8883.8883.8883.88-0.11-0.13%
Oct 12, 202683.9983.9983.9983.99-0.59-0.70%
Oct 9, 202684.5884.5884.5884.58+0.78+0.93%
Oct 8, 202683.8083.8083.8083.80-1.37-1.61%
Oct 7, 202685.1785.1785.1785.17-0.31-0.36%
Oct 6, 202685.4885.4885.4885.48+0.21+0.25%
Oct 5, 202685.2785.2785.2785.27+1.04+1.23%
Oct 2, 202684.2384.2384.2384.23+0.87+1.04%
Oct 1, 202683.3683.3683.3683.36+0.02+0.02%
Sep 30, 202683.3483.3483.3483.34-0.30-0.36%
Sep 29, 202683.6483.6483.6483.64+0.73+0.88%
Sep 28, 202682.9182.9182.9182.91-0.68-0.81%
Sep 25, 202683.5983.5983.5983.59+0.08+0.10%
Sep 24, 202683.5183.5183.5183.51+0.13+0.16%
Sep 23, 202683.3883.3883.3883.38-0.76-0.90%
Sep 22, 202684.1484.1484.1484.14+0.45+0.54%
Sep 21, 202683.6983.6983.6983.69+2.51+3.09%
Sep 18, 202681.1881.1881.1881.18+0.57+0.71%
Sep 17, 202680.6180.6180.6180.61+1.29+1.63%
Sep 16, 202679.3279.3279.3279.32-0.06-0.08%
Sep 15, 202679.3879.3879.3879.38-0.17-0.21%
Sep 14, 202679.5579.5579.5579.55-0.36-0.45%
Sep 11, 202679.9179.9179.9179.91+0.63+0.79%
Sep 10, 202679.2879.2879.2879.28-1.11-1.38%
Sep 9, 202680.3980.3980.3980.39-0.42-0.52%
Sep 8, 202680.8180.8180.8180.81-0.65-0.80%
Sep 4, 202681.4681.4681.4681.46+0.46+0.57%
Sep 3, 202681.0081.0081.0081.00+0.80+1.00%
Sep 2, 202680.2080.2080.2080.20+0.19+0.24%
Sep 1, 202680.0180.0180.0180.01-1.37-1.68%
Aug 31, 202681.3881.3881.3881.38-0.37-0.45%
Aug 28, 202681.7581.7581.7581.75-0.59-0.72%
Aug 27, 202682.3482.3482.3482.34+1.08+1.33%
Aug 26, 202681.2681.2681.2681.26-0.23-0.28%
Aug 25, 202681.4981.4981.4981.49+0.49+0.60%
Aug 24, 202681.0081.0081.0081.00-0.49-0.60%
Aug 21, 202681.4981.4981.4981.49+0.29+0.36%
Aug 20, 202681.2081.2081.2081.20-0.22-0.27%
Aug 19, 202681.4281.4281.4281.42+0.22+0.27%
Aug 18, 202681.2081.2081.2081.20-1.35-1.64%
Aug 17, 202682.5582.5582.5582.55-0.20-0.24%
Aug 14, 202682.7582.7582.7582.75-0.79-0.95%
Aug 13, 202683.5483.5483.5483.54+1.02+1.24%

65 days, newest first. Daily bars as drawn on the GLVNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.