Skip to main content
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
15.71
+0.03 (0.16%)
Jan 16, 2025, 12:06 PM EST - Market closed

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.8215.8215.8215.8215.820.65%52
Jan 16, 202515.5715.7115.5715.7115.710.16%846
Jan 15, 202515.6615.6915.6615.6915.691.98%453
Jan 14, 202515.2715.4115.2715.3815.380.84%2,136
Jan 13, 202515.1215.2615.1215.2615.260.03%391
Jan 10, 202515.4415.4415.2515.2515.25-2.13%654
Jan 8, 202515.5615.5815.5315.5815.58-0.75%2,349
Jan 7, 202515.9115.9115.7015.7015.70-1.07%2,457
Jan 6, 202516.0716.0715.8715.8715.87-0.14%745
Jan 3, 202515.8915.9015.8715.8915.890.58%2,743
Jan 2, 202515.8015.8015.8015.8015.80-0.10%3,099
Dec 31, 202415.7715.8215.7615.8215.820.20%4,852
Dec 30, 202415.7915.7915.7915.7915.79-0.50%649
Dec 27, 202416.0116.0115.8715.8715.87-0.81%1,283
Dec 26, 202416.0016.0016.0016.0016.000.83%269
Dec 24, 202415.8615.8615.8615.8615.860.69%265
Dec 23, 202415.7215.7615.6715.7615.76-2.22%478
Dec 20, 202416.1816.1816.1116.1115.761.41%291
Dec 19, 202416.0216.0215.8915.8915.54-0.81%4,340
Dec 18, 202416.5316.5316.0216.0215.67-3.14%441
Dec 17, 202416.5516.5516.5316.5416.18-0.25%914
Dec 16, 202416.5416.6316.5416.5816.22-0.21%731
Dec 13, 202416.6216.6216.6016.6116.25-0.36%981
Dec 12, 202416.7116.7516.6116.6716.31-0.63%7,576
Dec 11, 202416.8216.8216.7816.7816.41-0.24%1,740
Dec 10, 202416.9516.9516.8216.8216.45-1.29%2,552
Dec 9, 202417.0817.0817.0317.0416.670.11%1,458
Dec 6, 202417.0317.0417.0217.0216.650.06%696
Dec 5, 202416.9717.0116.9717.0116.640.24%3,299
Dec 4, 202417.0617.0616.9516.9716.60-0.44%8,570
Dec 3, 202417.0717.0717.0517.0516.67-0.39%685
Dec 2, 202417.2117.2117.0717.1116.74-0.93%1,117
Nov 29, 202417.2417.2717.2417.2716.890.42%457
Nov 27, 202417.2817.2817.1917.2016.820.66%266
Nov 26, 202417.0717.0917.0717.0916.71-0.42%2,274
Nov 25, 202417.0317.1617.0317.1616.781.00%475
Nov 22, 202416.8916.9916.8916.9916.621.11%12,641
Nov 21, 202416.7816.8416.7816.8016.440.14%144,928
Nov 20, 202416.7816.7816.7816.7816.41-0.21%198
Nov 19, 202416.8216.8216.8216.8216.45-0.02%315
Nov 18, 202416.8616.8616.7916.8216.450.27%750
Nov 15, 202416.7716.7716.7616.7716.410.15%455
Nov 14, 202416.7516.7516.7516.7516.38-0.10%73
Nov 13, 202416.8916.8916.7616.7616.40-0.80%893
Nov 12, 202417.1817.1816.9016.9016.53-1.80%2,842
Nov 11, 202417.2017.2117.2017.2116.83-0.84%961
Nov 8, 202417.3617.3617.3617.3616.98-0.16%418
Nov 7, 202417.2417.3917.2417.3817.000.83%21,789
Nov 6, 202417.3517.3517.1417.2416.86-1.44%3,442
Nov 5, 202417.4917.4917.4917.4917.110.75%22
Nov 4, 202417.3217.3817.3217.3616.980.88%818
Nov 1, 202417.3417.3417.2117.2116.83-0.65%12,925
Oct 31, 202417.3517.3717.3217.3216.94-0.80%4,111
Oct 30, 202417.4617.4617.4617.4617.08-0.16%8
Oct 29, 202417.5217.5317.4817.4917.11-0.74%3,046
Oct 28, 202417.6317.7017.6217.6217.230.33%9,643
Oct 25, 202417.5417.5617.5417.5617.18-0.91%247
Oct 24, 202417.7317.7517.6717.7217.340.36%3,064
Oct 23, 202417.7217.7217.6617.6617.27-0.79%1,550
Oct 22, 202417.8417.8417.8017.8017.41-0.71%310
Oct 21, 202417.9317.9317.9317.9317.54-1.97%114
Oct 18, 202418.2918.2918.2918.2917.890.79%237
Oct 17, 202418.1418.1518.1218.1517.75-0.27%1,646
Oct 16, 202418.1818.2018.1818.2017.800.85%5,371
Oct 15, 202418.0918.1818.0418.0417.650.45%16,357
Oct 14, 202417.8717.9717.8717.9617.570.25%562
Oct 11, 202417.9317.9317.8617.9217.520.34%18,233
Oct 10, 202417.8117.8517.8117.8517.46-0.09%89,034
Oct 9, 202417.8517.8717.8517.8717.480.07%353
Oct 8, 202417.8417.8817.8417.8617.470.13%37,679
Oct 7, 202417.9817.9917.8417.8417.44-1.38%320
Oct 4, 202418.0818.0918.0018.0917.690.06%315
Oct 3, 202418.0918.1018.0718.0717.68-0.72%741
Oct 2, 202418.2018.2118.2018.2117.81-0.63%2,636
Oct 1, 202418.2818.3218.2818.3217.920.05%212
Sep 30, 202418.3418.3418.3118.3117.91-0.81%382
Sep 27, 202418.4518.6118.4518.4618.06-0.27%3,361
Sep 26, 202418.5618.5618.5118.5118.100.68%1,779
Sep 25, 202418.4918.4918.3918.3917.98-1.19%911
Sep 24, 202418.5518.6118.5518.6118.200.46%845
Sep 23, 202418.4818.5218.4818.5218.11-0.34%373
Sep 20, 202418.5818.5818.5818.5818.03-1.28%94
Sep 19, 202418.8218.8218.8218.8218.271.14%246
Sep 18, 202418.6018.6218.6018.6118.06-0.41%523
Sep 17, 202418.6918.6918.6918.6918.13-0.51%92
Sep 16, 202418.7818.7818.7818.7818.231.09%144
Sep 13, 202418.3918.5818.3918.5818.031.12%271
Sep 12, 202418.1718.4118.1718.3817.830.87%724
Sep 11, 202417.9818.2217.9818.2217.680.32%304
Sep 10, 202418.0118.1618.0118.1617.620.88%1,535
Sep 9, 202418.0018.0018.0018.0017.470.32%212
Sep 6, 202417.9517.9617.9417.9417.41-0.23%1,181
Sep 5, 202417.9817.9817.9817.9817.451.09%507
Sep 4, 202417.7917.7917.7917.7917.260.73%43
Sep 3, 202417.7417.7417.6617.6617.14-1.05%681
Aug 30, 202417.7717.8517.7717.8517.320.13%18,898
Aug 29, 202417.8617.8817.8217.8217.30-0.60%1,382
Aug 28, 202417.9717.9717.9317.9317.40-0.60%1,287
Aug 27, 202417.9318.0417.9318.0417.510.43%1,050
Aug 26, 202417.9618.0517.9617.9617.430.37%1,286