Skip to main content
logo
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
17.42
+0.02 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 202516.9817.0716.9817.0716.940.82%1,911
May 28, 202516.9316.9316.9316.9316.80-0.19%20
May 27, 202516.9616.9616.9616.9616.841.36%132
May 23, 202516.7316.7316.7316.7316.610.61%44
May 22, 202516.6316.6316.6316.6316.51-0.10%341
May 21, 202516.6516.6516.6516.6516.53-0.93%158
May 20, 202516.8116.8116.8116.8116.68-0.36%21
May 19, 202516.8716.8716.8716.8716.740.36%137
May 16, 202516.8116.8116.8116.8116.680.76%42
May 15, 202516.6116.6816.6116.6816.551.29%867
May 14, 202516.4716.4716.4716.4716.34-0.65%25
May 13, 202516.5716.5716.5716.5716.45-0.59%11
May 12, 202516.6516.6716.6516.6716.550.26%1,248
May 9, 202516.6316.6316.6316.6316.510.60%80
May 8, 202516.5316.5316.5316.5316.41-0.98%69
May 7, 202516.6816.6916.6816.6916.57-0.60%760
May 6, 202516.7916.7916.7916.7916.670.17%176
May 5, 202516.7716.7716.7716.7716.640.23%79
May 2, 202516.7316.7316.7316.7316.601.42%89
May 1, 202516.4916.4916.4916.4916.370.04%71
Apr 30, 202516.4916.4916.4916.4916.360.35%31
Apr 29, 202517.5517.5516.4316.4316.31-0.96%185
Apr 28, 202515.0116.5915.0116.5916.461.12%611
Apr 25, 202516.4016.4016.4016.4016.28-0.43%193
Apr 24, 202516.4816.4816.4816.4816.350.82%65
Apr 23, 202516.3416.3416.3416.3416.22-0.27%126
Apr 22, 202516.3916.3916.3916.3916.261.52%10
Apr 21, 202516.1416.1416.1416.1416.02-0.51%46
Apr 17, 202516.2216.2216.2216.2216.101.23%213
Apr 16, 202516.0316.0316.0316.0315.910.19%9