Invesco Total Return Bond... (GTO)
AMEX: GTO
· Real-Time Price · USD
47.50
0.10 (0.21%)
At close: Sep 29, 2025, 3:59 PM
47.51
0.02%
After-hours: Sep 29, 2025, 05:46 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 47.46 | 47.52 | 47.46 | 47.51 | n/a | 0.23% | 206,561 |
| Sep 26, 2025 | 47.40 | 47.46 | 47.37 | 47.40 | 47.40 | 0.00% | 264,743 |
| Sep 25, 2025 | 47.38 | 47.41 | 47.33 | 47.40 | 47.40 | -0.13% | 413,300 |
| Sep 24, 2025 | 47.52 | 47.52 | 47.46 | 47.46 | 47.46 | -0.15% | 139,100 |
| Sep 23, 2025 | 47.51 | 47.55 | 47.47 | 47.53 | 47.53 | 0.15% | 237,329 |
| Sep 22, 2025 | 47.54 | 47.54 | 47.46 | 47.46 | 47.46 | -0.57% | 193,335 |
| Sep 19, 2025 | 47.76 | 47.76 | 47.69 | 47.73 | 47.52 | -0.04% | 174,900 |
| Sep 18, 2025 | 47.73 | 47.78 | 47.68 | 47.75 | 47.54 | -0.17% | 306,000 |
| Sep 17, 2025 | 47.94 | 48.01 | 47.79 | 47.83 | 47.62 | -0.17% | 144,600 |
| Sep 16, 2025 | 47.91 | 47.94 | 47.86 | 47.91 | 47.70 | 0.04% | 265,600 |
| Sep 15, 2025 | 47.85 | 47.90 | 47.84 | 47.89 | 47.68 | 0.23% | 119,100 |
| Sep 12, 2025 | 47.75 | 47.79 | 47.68 | 47.78 | 47.57 | -0.04% | 239,121 |
| Sep 11, 2025 | 47.73 | 47.81 | 47.73 | 47.80 | 47.59 | 0.34% | 285,300 |
| Sep 10, 2025 | 47.66 | 47.72 | 47.62 | 47.64 | 47.43 | 0.11% | 237,621 |
| Sep 9, 2025 | 47.62 | 47.65 | 47.54 | 47.59 | 47.38 | -0.04% | 144,847 |
| Sep 8, 2025 | 47.57 | 47.66 | 47.57 | 47.61 | 47.40 | 0.29% | 172,200 |
| Sep 5, 2025 | 47.48 | 47.52 | 47.46 | 47.47 | 47.26 | 0.42% | 108,112 |
| Sep 4, 2025 | 47.19 | 47.27 | 47.14 | 47.27 | 47.06 | 0.45% | 132,300 |
| Sep 3, 2025 | 46.96 | 47.11 | 46.94 | 47.06 | 46.85 | 0.28% | 120,000 |
| Sep 2, 2025 | 46.90 | 46.95 | 46.90 | 46.93 | 46.72 | -0.23% | 117,744 |