Skip to main content
logo
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
17.80
-0.05 (-0.28%)
At close: Aug 11, 2025, 4:00 PM
17.80
0.00 (0.00%)
After-hours: Aug 11, 2025, 8:00 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202517.7817.8217.7817.8017.80-0.29%1,006
Aug 8, 202517.8517.8517.8517.8517.85-0.20%41
Aug 7, 202517.8817.8917.8417.8917.890.14%1,316
Aug 6, 202517.8617.8617.8617.8617.860.72%62
Aug 5, 202517.7717.7717.7417.7417.740.14%110
Aug 4, 202517.7217.7417.6817.7117.711.48%3,435
Aug 1, 202517.4517.4517.4517.4517.450.55%56
Jul 31, 202517.4217.4217.3217.3617.36-0.78%474
Jul 30, 202517.4917.4917.4917.4917.49-0.77%14
Jul 29, 202517.6417.6417.5417.6317.630.34%677
Jul 28, 202517.6217.6617.5717.5717.57-0.87%1,851
Jul 25, 202517.7217.7217.6817.7217.720.08%208
Jul 24, 202517.7117.7117.7117.7117.71-1.17%136
Jul 23, 202517.9317.9317.9217.9217.920.60%1,258
Jul 22, 202517.8117.8117.8117.8117.811.16%70
Jul 21, 202517.6217.6217.6117.6117.611.33%1,253
Jul 18, 202517.4117.4817.3817.3817.38-0.39%9,821
Jul 17, 202517.4417.4517.4417.4517.45-0.14%6,470
Jul 16, 202517.4717.4717.4717.4717.470.54%91
Jul 15, 202517.4717.4717.3817.3817.38-1.00%587
Jul 14, 202517.5517.5517.5517.5517.550.42%5
Jul 11, 202517.4817.4817.4817.4817.48-0.40%7
Jul 10, 202517.5017.5517.5017.5517.550.37%575
Jul 9, 202517.2617.4917.2617.4917.490.35%12,451
Jul 8, 202517.4317.4317.4317.4317.43-0.04%106
Jul 7, 202517.5317.5317.4317.4317.43-1.07%2,640
Jul 3, 202517.6217.6217.6217.6217.62-0.11%11
Jul 2, 202517.6317.6417.6317.6417.640.10%3,040
Jul 1, 202517.6217.6217.6217.6217.620.40%140
Jun 30, 202517.5517.5517.5517.5517.550.73%301
Jun 27, 202517.4617.4617.4217.4217.420.10%163
Jun 26, 202517.4617.4617.3817.4117.411.03%1,116
Jun 25, 202517.2317.2317.2317.2317.23-0.89%85
Jun 24, 202517.4617.4617.3517.3817.380.21%1,440
Jun 23, 202517.3517.3517.3517.3517.350.12%159
Jun 20, 202517.3117.3217.3017.3217.20-0.47%554
Jun 18, 202517.4117.4117.4117.4117.280.06%45
Jun 17, 202517.4017.4017.4017.4017.27-0.72%8
Jun 16, 202517.5917.5917.5217.5217.390.48%525
Jun 13, 202517.4417.4417.4417.4417.31-0.88%73
Jun 12, 202517.5917.5917.5917.5917.460.68%197
Jun 11, 202517.5517.5517.4817.4817.350.26%2,975
Jun 10, 202517.4317.4317.4317.4317.300.81%59
Jun 9, 202517.2917.2917.2917.2917.160.12%138
Jun 6, 202517.2717.2717.2717.2717.140.85%46
Jun 5, 202517.1217.1217.1217.1217.00-0.17%28
Jun 4, 202517.1517.1517.1517.1517.030.22%35
Jun 3, 202517.1117.1217.1117.1216.99-0.12%659
Jun 2, 202517.0917.1417.0917.1417.010.62%141
May 30, 202517.0317.0317.0317.0316.90-0.22%53