Skip to main content
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
16.18
+0.29 (1.83%)
Dec 20, 2024, 12:49 PM EST - Market closed

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.1816.1816.1116.1116.111.41%291
Dec 19, 202416.0216.0215.8915.8915.89-0.81%4,340
Dec 18, 202416.5316.5316.0216.0216.02-3.14%441
Dec 17, 202416.5516.5516.5316.5416.54-0.25%914
Dec 16, 202416.5416.6316.5416.5816.58-0.21%731
Dec 13, 202416.6216.6216.6016.6116.61-0.36%981
Dec 12, 202416.7116.7516.6116.6716.67-0.63%7,576
Dec 11, 202416.8216.8216.7816.7816.78-0.24%1,740
Dec 10, 202416.9516.9516.8216.8216.82-1.29%2,552
Dec 9, 202417.0817.0817.0317.0417.040.11%1,458
Dec 6, 202417.0317.0417.0217.0217.020.06%696
Dec 5, 202416.9717.0116.9717.0117.010.24%3,299
Dec 4, 202417.0617.0616.9516.9716.97-0.44%8,570
Dec 3, 202417.0717.0717.0517.0517.05-0.39%685
Dec 2, 202417.2117.2117.0717.1117.11-0.93%1,117
Nov 29, 202417.2417.2717.2417.2717.270.42%457
Nov 27, 202417.2817.2817.1917.2017.200.66%266
Nov 26, 202417.0717.0917.0717.0917.09-0.42%2,274
Nov 25, 202417.0317.1617.0317.1617.161.00%475
Nov 22, 202416.8916.9916.8916.9916.991.11%12,641
Nov 21, 202416.7816.8416.7816.8016.800.14%144,928
Nov 20, 202416.7816.7816.7816.7816.78-0.21%198
Nov 19, 202416.8216.8216.8216.8216.82-0.02%315
Nov 18, 202416.8616.8616.7916.8216.820.27%750
Nov 15, 202416.7716.7716.7616.7716.770.15%455
Nov 14, 202416.7516.7516.7516.7516.75-0.10%73
Nov 13, 202416.8916.8916.7616.7616.76-0.80%893
Nov 12, 202417.1817.1816.9016.9016.90-1.80%2,842
Nov 11, 202417.2017.2117.2017.2117.21-0.84%961
Nov 8, 202417.3617.3617.3617.3617.36-0.16%418
Nov 7, 202417.2417.3917.2417.3817.380.83%21,789
Nov 6, 202417.3517.3517.1417.2417.24-1.44%3,442
Nov 5, 202417.4917.4917.4917.4917.490.75%22
Nov 4, 202417.3217.3817.3217.3617.360.88%818
Nov 1, 202417.3417.3417.2117.2117.21-0.65%12,925
Oct 31, 202417.3517.3717.3217.3217.32-0.80%4,111
Oct 30, 202417.4617.4617.4617.4617.46-0.16%8
Oct 29, 202417.5217.5317.4817.4917.49-0.74%3,046
Oct 28, 202417.6317.7017.6217.6217.620.33%9,643
Oct 25, 202417.5417.5617.5417.5617.56-0.91%247
Oct 24, 202417.7317.7517.6717.7217.720.36%3,064
Oct 23, 202417.7217.7217.6617.6617.66-0.79%1,550
Oct 22, 202417.8417.8417.8017.8017.80-0.71%310
Oct 21, 202417.9317.9317.9317.9317.93-1.97%114
Oct 18, 202418.2918.2918.2918.2918.290.79%237
Oct 17, 202418.1418.1518.1218.1518.15-0.27%1,646
Oct 16, 202418.1818.2018.1818.2018.200.85%5,371
Oct 15, 202418.0918.1818.0418.0418.040.45%16,357
Oct 14, 202417.8717.9717.8717.9617.960.25%562
Oct 11, 202417.9317.9317.8617.9217.920.34%18,233
Oct 10, 202417.8117.8517.8117.8517.85-0.09%89,034
Oct 9, 202417.8517.8717.8517.8717.870.07%353
Oct 8, 202417.8417.8817.8417.8617.860.13%37,679
Oct 7, 202417.9817.9917.8417.8417.84-1.38%320
Oct 4, 202418.0818.0918.0018.0918.090.06%315
Oct 3, 202418.0918.1018.0718.0718.07-0.72%741
Oct 2, 202418.2018.2118.2018.2118.21-0.63%2,636
Oct 1, 202418.2818.3218.2818.3218.320.05%212
Sep 30, 202418.3418.3418.3118.3118.31-0.81%382
Sep 27, 202418.4518.6118.4518.4618.46-0.27%3,361
Sep 26, 202418.5618.5618.5118.5118.510.68%1,779
Sep 25, 202418.4918.4918.3918.3918.39-1.19%911
Sep 24, 202418.5518.6118.5518.6118.610.46%845
Sep 23, 202418.4818.5218.4818.5218.52-0.34%373
Sep 20, 202418.5818.5818.5818.5818.44-1.28%94
Sep 19, 202418.8218.8218.8218.8218.681.14%246
Sep 18, 202418.6018.6218.6018.6118.46-0.41%523
Sep 17, 202418.6918.6918.6918.6918.54-0.51%92
Sep 16, 202418.7818.7818.7818.7818.641.09%144
Sep 13, 202418.3918.5818.3918.5818.441.12%271
Sep 12, 202418.1718.4118.1718.3818.230.87%724
Sep 11, 202417.9818.2217.9818.2218.070.32%304
Sep 10, 202418.0118.1618.0118.1618.020.88%1,535
Sep 9, 202418.0018.0018.0018.0017.860.32%212
Sep 6, 202417.9517.9617.9417.9417.80-0.23%1,181
Sep 5, 202417.9817.9817.9817.9817.841.09%507
Sep 4, 202417.7917.7917.7917.7917.650.73%43
Sep 3, 202417.7417.7417.6617.6617.52-1.05%681
Aug 30, 202417.7717.8517.7717.8517.710.13%18,898
Aug 29, 202417.8617.8817.8217.8217.68-0.60%1,382
Aug 28, 202417.9717.9717.9317.9317.79-0.60%1,287
Aug 27, 202417.9318.0417.9318.0417.900.43%1,050
Aug 26, 202417.9618.0517.9617.9617.820.37%1,286
Aug 23, 202417.9017.9017.9017.9017.762.37%276
Aug 22, 202417.5117.5117.4817.4817.34-0.17%496
Aug 21, 202417.4517.5117.4517.5117.370.78%965
Aug 20, 202417.3617.3817.3617.3817.24-0.06%531
Aug 19, 202417.2117.3917.2117.3917.251.28%2,804
Aug 16, 202417.1017.1717.0717.1717.030.16%488
Aug 15, 202417.1417.1417.1417.1417.010.43%90
Aug 14, 202417.0717.0717.0717.0716.930.23%422
Aug 13, 202416.9617.0316.9617.0316.891.74%444
Aug 12, 202416.7216.7416.7016.7416.60-0.75%659
Aug 9, 202416.8316.8616.8316.8616.730.10%620
Aug 8, 202416.6716.8616.6716.8516.711.55%1,271
Aug 7, 202416.7616.7616.5916.5916.46-0.21%1,173
Aug 6, 202416.6216.6216.6216.6216.491.03%273
Aug 5, 202416.4916.4916.4516.4516.32-1.46%414
Aug 2, 202416.6516.7016.6516.7016.57-0.49%882
Aug 1, 202416.9716.9716.7616.7816.65-1.86%734