Invesco Global Focus C (GLVCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Apr 25, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Apr 24, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Apr 23, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Apr 22, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Apr 19, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Apr 18, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| Apr 17, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Apr 16, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Apr 15, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Apr 12, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Apr 11, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Apr 10, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Apr 09, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| Apr 08, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Apr 05, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Apr 04, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| Apr 03, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Apr 02, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Apr 01, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Mar 28, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Mar 27, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Mar 26, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Mar 25, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 22, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| Mar 21, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Mar 20, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Mar 19, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| Mar 18, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 15, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Mar 14, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| Mar 13, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Mar 12, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Mar 11, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Mar 08, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| Mar 07, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Mar 06, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Mar 05, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Mar 04, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| Mar 01, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 29, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| Feb 28, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Feb 27, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| Feb 26, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Feb 23, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Feb 22, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| Feb 21, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Feb 20, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Feb 16, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Feb 15, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| Feb 14, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Feb 13, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Feb 12, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| Feb 09, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| Feb 08, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Feb 07, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Feb 06, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Feb 05, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Feb 02, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Feb 01, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Jan 31, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Jan 30, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Jan 29, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| Jan 26, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Jan 25, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Jan 24, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| Jan 23, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Jan 22, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Jan 19, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Jan 18, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Jan 17, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Jan 16, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| Jan 12, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Jan 11, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Jan 10, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Jan 09, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Jan 08, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| Jan 05, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| Jan 04, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Jan 03, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Jan 02, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Dec 29, 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Dec 28, 2023 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| Dec 27, 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Dec 26, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Dec 22, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Dec 21, 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Dec 20, 2023 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Dec 19, 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Dec 18, 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Dec 15, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Dec 14, 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Dec 13, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Dec 12, 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Dec 11, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| Dec 08, 2023 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Dec 07, 2023 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Dec 06, 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Dec 05, 2023 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Dec 04, 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.