Invesco MSCI Green Buildi... (GBLD)
AMEX: GBLD
· Real-Time Price · USD
18.04
0.00 (0.00%)
At close: Aug 18, 2025, 3:30 PM
GBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.98 | 18.04 | 17.98 | 18.04 | 18.04 | 0.22% | 729 |
| Aug 15, 2025 | 17.97 | 18.00 | 17.97 | 18.00 | 18.00 | 0.17% | 306 |
| Aug 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.77% | 100 |
| Aug 13, 2025 | 18.13 | 18.13 | 18.09 | 18.11 | 18.11 | 0.84% | 5,100 |
| Aug 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.90% | 143 |
| Aug 11, 2025 | 17.78 | 17.82 | 17.78 | 17.80 | 17.80 | -0.28% | 1,008 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.22% | 100 |
| Aug 7, 2025 | 17.88 | 17.89 | 17.84 | 17.89 | 17.89 | 0.17% | 1,316 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% | 100 |
| Aug 5, 2025 | 17.77 | 17.77 | 17.73 | 17.73 | 17.73 | 0.11% | 110 |
| Aug 4, 2025 | 17.72 | 17.74 | 17.68 | 17.71 | 17.71 | 1.49% | 3,435 |
| Aug 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.52% | 100 |
| Jul 31, 2025 | 17.42 | 17.42 | 17.32 | 17.36 | 17.36 | -0.74% | 500 |
| Jul 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.79% | 100 |
| Jul 29, 2025 | 17.64 | 17.64 | 17.54 | 17.63 | 17.63 | 0.34% | 700 |
| Jul 28, 2025 | 17.62 | 17.66 | 17.57 | 17.57 | 17.57 | -0.85% | 1,900 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.68 | 17.72 | 17.72 | 0.06% | 208 |
| Jul 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.17% | 136 |
| Jul 23, 2025 | 17.93 | 17.93 | 17.92 | 17.92 | 17.92 | 0.62% | 1,300 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.14% | 100 |