Skip to main content
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
17.37
-0.10 (-0.54%)
Oct 31, 2024, 1:54 PM EDT - Market closed

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.3517.3717.3217.3217.32-0.80%4,111
Oct 30, 202417.4617.4617.4617.4617.46-0.17%100
Oct 29, 202417.5217.5317.4817.4917.49-0.74%3,046
Oct 28, 202417.6317.7017.6217.6217.620.34%9,643
Oct 25, 202417.5417.5617.5417.5617.56-0.90%247
Oct 24, 202417.7317.7517.6717.7217.720.34%3,100
Oct 23, 202417.7217.7217.6617.6617.66-0.79%1,600
Oct 22, 202417.8417.8417.8017.8017.80-0.73%310
Oct 21, 202417.9317.9317.9317.9317.93-1.97%114
Oct 18, 202418.2918.2918.2918.2918.290.83%237
Oct 17, 202418.1418.1418.1218.1418.14-0.33%1,646
Oct 16, 202418.1818.2018.1818.2018.200.89%5,400
Oct 15, 202418.0918.1818.0418.0418.040.45%16,400
Oct 14, 202417.8717.9717.8717.9617.960.22%600
Oct 11, 202417.9317.9317.8617.9217.920.39%18,233
Oct 10, 202417.8117.8517.8117.8517.85-0.11%89,034
Oct 9, 202417.8517.8717.8517.8717.870.06%400
Oct 8, 202417.8417.8817.8417.8617.860.17%37,700
Oct 7, 202417.9817.9917.8317.8317.83-1.44%320
Oct 4, 202418.0818.0918.0018.0918.090.11%315
Oct 3, 202418.0818.1018.0718.0718.07-0.71%767
Oct 2, 202418.2018.2018.2018.2018.20-0.66%2,636
Oct 1, 202418.2818.3218.2818.3218.320.05%212
Sep 30, 202418.3418.3418.3118.3118.31-0.81%400
Sep 27, 202418.4518.6118.4518.4618.46-0.27%3,400
Sep 26, 202418.5618.5618.5118.5118.510.65%1,800
Sep 25, 202418.4918.4918.3918.3918.39-1.18%911
Sep 24, 202418.5518.6118.5518.6118.610.49%845
Sep 23, 202418.4818.5218.4818.5218.52-0.32%400
Sep 20, 202418.5818.5818.5818.5818.44-1.28%100
Sep 19, 202418.8218.8218.8218.8218.671.13%246
Sep 18, 202418.6018.6118.6018.6118.46-0.43%523
Sep 17, 202418.6918.6918.6918.6918.54-0.48%100
Sep 16, 202418.7818.7818.7818.7818.641.08%144
Sep 13, 202418.3918.5818.3918.5818.431.09%300
Sep 12, 202418.1718.4118.1718.3818.230.88%724
Sep 11, 202417.9818.2217.9818.2218.070.33%304
Sep 10, 202418.0118.1618.0118.1618.010.89%1,535
Sep 9, 202418.0018.0018.0018.0017.860.33%212
Sep 6, 202417.9517.9617.9417.9417.80-0.22%1,200
Sep 5, 202417.9817.9817.9817.9817.841.07%507
Sep 4, 202417.7917.7917.7917.7917.650.74%100
Sep 3, 202417.7417.7417.6617.6617.52-1.06%700
Aug 30, 202417.7717.8517.7717.8517.710.17%18,900
Aug 29, 202417.8617.8717.8217.8217.68-0.61%1,400
Aug 28, 202417.9717.9717.9317.9317.79-0.61%1,300
Aug 27, 202417.9318.0417.9318.0417.900.45%1,100
Aug 26, 202417.9618.0517.9617.9617.820.34%1,300
Aug 23, 202417.9017.9017.9017.9017.752.40%300
Aug 22, 202417.5117.5117.4817.4817.34-0.17%500
Aug 21, 202417.4517.5117.4517.5117.370.75%1,000
Aug 20, 202417.3617.3817.3617.3817.24-0.06%531
Aug 19, 202417.2117.3917.2117.3917.251.28%2,804
Aug 16, 202417.1017.1717.0717.1717.030.18%500
Aug 15, 202417.1417.1417.1417.1417.000.41%100
Aug 14, 202417.0717.0717.0717.0716.930.23%422
Aug 13, 202416.9617.0316.9617.0316.891.73%444
Aug 12, 202416.7216.7416.7016.7416.60-0.71%700
Aug 9, 202416.8316.8616.8316.8616.730.12%620
Aug 8, 202416.6716.8616.6716.8416.711.51%1,300
Aug 7, 202416.7616.7616.5916.5916.46-0.18%1,200
Aug 6, 202416.6216.6216.6216.6216.491.03%273
Aug 5, 202416.4916.4916.4516.4516.32-1.50%414
Aug 2, 202416.6516.7016.6516.7016.56-0.48%900
Aug 1, 202416.9716.9716.7616.7816.65-1.87%734
Jul 31, 202417.1317.1317.1017.1016.961.30%900
Jul 30, 202416.8816.8816.8816.8816.740.48%200
Jul 29, 202416.8016.8016.8016.8016.670.24%102
Jul 26, 202416.7616.7616.7616.7616.631.45%100
Jul 25, 202416.4216.5716.4216.5216.390.30%2,400
Jul 24, 202416.4716.4716.4716.4716.34-1.38%100
Jul 23, 202416.6616.7016.5916.7016.57-0.18%7,616
Jul 22, 202416.5816.7316.5816.7316.600.78%700
Jul 19, 202416.6016.6016.6016.6016.46-0.84%100
Jul 18, 202416.7416.7416.7416.7416.61-1.01%100
Jul 17, 202416.9116.9116.9116.9116.77-0.12%1,523
Jul 16, 202416.7316.9316.7316.9316.800.95%500
Jul 15, 202416.7716.7716.7716.7716.64-100
Jul 12, 202416.5916.7716.5916.7716.641.70%300
Jul 11, 202416.4116.4916.4116.4916.363.00%300
Jul 10, 202415.9616.0115.9616.0115.881.01%1,300
Jul 9, 202415.8015.9115.8015.8515.72-0.19%6,707
Jul 8, 202415.8515.8815.8015.8815.75-0.19%638
Jul 5, 202415.8415.9115.8415.9115.780.32%829
Jul 3, 202415.8615.8615.8615.8615.740.83%100
Jul 2, 202415.6315.7315.6315.7315.610.64%500
Jul 1, 202415.6315.6315.6315.6315.51-0.51%211
Jun 28, 202415.6815.7115.6815.7115.590.58%600
Jun 27, 202415.6215.6215.6115.6215.49-1,000
Jun 26, 202415.6415.6415.6215.6215.49-0.89%500
Jun 25, 202415.7615.7615.7615.7615.64-0.32%100
Jun 24, 202415.8715.8715.8115.8115.68-0.13%1,646
Jun 21, 202415.8315.8315.8315.8315.570.76%130
Jun 20, 202415.8615.9215.7115.7115.46-1.87%3,724
Jun 18, 202415.9316.0215.9316.0115.750.38%916
Jun 17, 202415.9115.9515.9115.9515.70-0.25%400
Jun 14, 202415.9915.9915.9915.9915.73-0.62%132
Jun 13, 202416.1016.1016.0816.0915.83-0.56%900
Jun 12, 202416.3616.3616.1816.1815.921.38%334
Jun 11, 202416.0016.0015.9615.9615.70-1.42%400