Skip to main content
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
16.28
-0.01 (-0.06%)
At close: Feb 27, 2025, 3:40 PM
16.26
-0.02 (-0.15%)
After-hours: Feb 27, 2025, 4:10 PM EST

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202516.3416.3416.2616.2616.26-0.21%338
Feb 26, 202516.3216.3216.2916.2916.29-0.32%555
Feb 25, 202516.3116.3416.3116.3416.341.40%150
Feb 24, 202516.1416.1416.1216.1216.12-0.02%263
Feb 21, 202516.1216.1216.1216.1216.12-0.52%104
Feb 20, 202516.2116.2116.2116.2116.210.43%213
Feb 19, 202516.1116.1516.1016.1416.14-0.42%772
Feb 18, 202516.1716.2216.1616.2016.20-0.42%2,419
Feb 14, 202516.2716.2716.2716.2716.270.51%74
Feb 13, 202516.0516.1916.0516.1916.190.68%1,110
Feb 12, 202516.0816.0816.0816.0816.08-0.34%56
Feb 11, 202516.1416.1416.1416.1416.14-55
Feb 10, 202516.1416.1416.1416.1416.14-0.15%50
Feb 7, 202516.2216.2216.1616.1616.16-0.61%404
Feb 6, 202516.2716.2716.2616.2616.260.17%449
Feb 5, 202516.1816.2316.1816.2316.230.69%445
Feb 4, 202516.1216.1716.1216.1216.120.44%1,318
Feb 3, 202516.0016.1116.0016.0516.05-0.75%1,721
Jan 31, 202516.1716.1716.1716.1716.17-0.49%10
Jan 30, 202516.2716.2716.2516.2516.251.56%334
Jan 29, 202516.1016.1016.0016.0016.00-0.78%380
Jan 28, 202516.1916.1916.1216.1316.13-0.19%605
Jan 27, 202516.1616.1616.1616.1616.161.16%158
Jan 24, 202515.9715.9715.9715.9715.970.69%114
Jan 23, 202515.8615.8615.8615.8615.860.21%75
Jan 22, 202515.8915.8915.8315.8315.83-0.88%569
Jan 21, 202515.9015.9715.9015.9715.970.95%809
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