Invesco MSCI Green Building ETF (GBLD) Historical Stock Data
15.99 ↑0.13 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBLD is down -0.21% a day on average. There have been 12 days where Invesco MSCI Green Building ETF closed green and 18 days where GBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 16.00 | 15.99 | ↓$0.01 (-0.03%) | 15.99 | 16.00 | 269 |
| 2024-12-24 | 15.86 | 15.86 | ↑$0.00 (0.00%) | 15.86 | 15.86 | 265 |
| 2024-12-23 | 15.72 | 15.76 | ↑$0.04 (0.22%) | 15.67 | 15.76 | 477 |
| 2024-12-20 | 16.18 | 16.11 | ↓$0.07 (-0.41%) | 16.11 | 16.18 | 291 |
| 2024-12-19 | 16.02 | 15.89 | ↓$0.13 (-0.82%) | 15.89 | 16.02 | 4.34K |
| 2024-12-18 | 16.53 | 16.02 | ↓$0.51 (-3.09%) | 16.02 | 16.53 | 441 |
| 2024-12-17 | 16.55 | 16.54 | ↓$0.01 (-0.07%) | 16.53 | 16.55 | 0.91K |
| 2024-12-16 | 16.54 | 16.58 | ↑$0.04 (0.23%) | 16.54 | 16.63 | 731 |
| 2024-12-13 | 16.62 | 16.61 | ↓$0.01 (-0.06%) | 16.60 | 16.62 | 0.98K |
| 2024-12-12 | 16.71 | 16.67 | ↓$0.04 (-0.22%) | 16.61 | 16.75 | 7.58K |
| 2024-12-11 | 16.82 | 16.78 | ↓$0.04 (-0.24%) | 16.78 | 16.82 | 1.74K |
| 2024-12-10 | 16.95 | 16.82 | ↓$0.13 (-0.77%) | 16.82 | 16.95 | 2.55K |
| 2024-12-09 | 17.08 | 17.04 | ↓$0.04 (-0.23%) | 17.03 | 17.08 | 1.46K |
| 2024-12-06 | 17.03 | 17.02 | ↓$0.01 (-0.06%) | 17.02 | 17.04 | 696 |
| 2024-12-05 | 16.97 | 17.01 | ↑$0.04 (0.24%) | 16.97 | 17.01 | 3.30K |
| 2024-12-04 | 17.06 | 16.97 | ↓$0.09 (-0.53%) | 16.95 | 17.06 | 8.57K |
| 2024-12-03 | 17.07 | 17.05 | ↓$0.02 (-0.15%) | 17.05 | 17.07 | 685 |
| 2024-12-02 | 17.21 | 17.11 | ↓$0.10 (-0.57%) | 17.07 | 17.21 | 1.12K |
| 2024-11-29 | 17.24 | 17.27 | ↑$0.03 (0.18%) | 17.24 | 17.27 | 457 |
| 2024-11-27 | 17.28 | 17.20 | ↓$0.07 (-0.43%) | 17.19 | 17.28 | 263 |
| 2024-11-26 | 17.07 | 17.09 | ↑$0.02 (0.11%) | 17.07 | 17.09 | 2.27K |
| 2024-11-25 | 17.03 | 17.16 | ↑$0.13 (0.76%) | 17.03 | 17.16 | 475 |
| 2024-11-22 | 16.89 | 16.99 | ↑$0.10 (0.59%) | 16.89 | 16.99 | 12.64K |
| 2024-11-21 | 16.82 | 16.80 | ↓$0.01 (-0.07%) | 16.78 | 16.84 | 144.93K |
| 2024-11-20 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.78 | 16.78 | 198 |
| 2024-11-19 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.82 | 16.82 | 315 |
| 2024-11-18 | 16.86 | 16.82 | ↓$0.04 (-0.22%) | 16.79 | 16.86 | 750 |
| 2024-11-15 | 16.77 | 16.77 | ↑$0.00 (0.02%) | 16.76 | 16.77 | 455 |
| 2024-11-14 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 73 |
| 2024-11-13 | 16.89 | 16.76 | ↓$0.13 (-0.75%) | 16.76 | 16.89 | 893 |
Create an account or log in to view more rows.
$GBLD check out the one month chart.
Perfect bull flag.
$GBLD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GBLD taking off soon
$GBLD buy the dip.
$GBLD a comeback is always more fun than an all out win!!!!
$GBLD lock and load
$GBLD just added more
$GBLD has just been halted from trading.
$GBLD see you on the moon
$GBLD always with good potential for a long term Hodl