Skip to main content
Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
18.04
-0.10 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
18.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0718.0718.0418.0418.04-0.54%483
Dec 4, 202518.1318.1318.1318.1318.13-0.72%30
Dec 3, 202518.3218.3418.2718.2718.27-0.02%7,010
Dec 2, 202518.2818.2818.2518.2718.27-0.11%722
Dec 1, 202518.2918.2918.2918.2918.29-0.71%76
Nov 28, 202518.4218.4218.4218.4218.420.07%18
Nov 26, 202518.4318.4318.4118.4118.410.45%611
Nov 25, 202518.1918.3218.1918.3218.321.83%227
Nov 24, 202518.0018.0018.0018.0018.000.08%217
Nov 21, 202517.9817.9817.9817.9817.981.26%181
Nov 20, 202517.7617.7617.7617.7617.76-0.90%16
Nov 19, 202518.0218.0217.8917.9217.92-0.51%1,811
Nov 18, 202518.0118.0118.0118.0118.01-0.08%179
Nov 17, 202518.2818.2818.0218.0218.02-1.44%405
Nov 14, 202518.3118.3118.2918.2918.290.02%416
Nov 13, 202518.2818.2818.2818.2818.28-0.86%133
Nov 12, 202518.5318.5318.4418.4418.44-0.12%150
Nov 11, 202518.4718.4718.4718.4718.470.84%165
Nov 10, 202518.2818.3118.2818.3118.31-199
Nov 7, 202518.2718.3118.2718.3118.311.06%175
Nov 6, 202518.2018.2018.1118.1218.120.29%519
Nov 5, 202518.0318.0718.0318.0718.070.43%1,442
Nov 4, 202518.0318.0317.9917.9917.99-0.40%248
Nov 3, 202518.0218.0618.0218.0618.06-0.35%152
Oct 31, 202518.0818.1318.0718.1218.12-0.09%2,466
Oct 30, 202518.2018.2018.1418.1418.14-0.63%202
Oct 29, 202518.3518.3718.2618.2618.26-1.54%2,014
Oct 28, 202518.4518.5518.4518.5418.540.01%703
Oct 27, 202518.5018.5518.5018.5418.540.17%577
Oct 24, 202518.5518.5518.5118.5118.51-0.02%258
Oct 23, 202518.5018.5118.5018.5118.510.34%211
Oct 22, 202518.4518.4518.4518.4518.450.64%256
Oct 21, 202518.2918.3718.2918.3318.33-0.07%717
Oct 20, 202518.3418.3418.3418.3418.340.10%103
Oct 17, 202518.3318.3318.3318.3318.33-46
Oct 16, 202518.3318.3318.3318.3318.320.50%738
Oct 15, 202518.2118.2318.2118.2318.230.18%217
Oct 14, 202518.2018.2018.2018.2018.201.11%121
Oct 13, 202517.9118.0117.9118.0018.000.86%2,500
Oct 10, 202517.8517.8517.8517.8517.85-0.84%43
Oct 9, 202518.0018.0018.0018.0018.00-1.13%168
Oct 8, 202518.2118.2118.2118.2118.21-0.35%534
Oct 7, 202518.4518.4518.2718.2718.27-1.46%905
Oct 6, 202518.6118.6118.5418.5418.54-0.31%402
Oct 3, 202518.6318.6318.6018.6018.600.33%112
Oct 2, 202518.5718.5718.4818.5418.54-0.38%1,166
Oct 1, 202518.5518.6318.5518.6118.610.46%9,342
Sep 30, 202518.4618.5218.4218.5218.520.77%1,085
Sep 29, 202518.4518.4518.3518.3818.380.11%1,068
Sep 26, 202518.3618.3918.3618.3618.360.65%1,438
Sep 25, 202518.3418.3418.2418.2418.24-0.94%1,345
Sep 24, 202518.4118.4118.4118.4118.41-0.56%55
Sep 23, 202518.5418.5418.5118.5218.52-0.19%788
Sep 22, 202518.5518.5518.5518.5518.55-0.46%288
Sep 19, 202518.6418.6418.6418.6418.55-0.54%91
Sep 18, 202518.7418.7418.7418.7418.65-0.11%43
Sep 17, 202518.7618.7618.7618.7618.67-0.76%47
Sep 16, 202518.9118.9118.9118.9118.82-0.01%54
Sep 15, 202519.0319.0318.9118.9118.820.21%176
Sep 12, 202518.8718.8718.8718.8718.780.30%21
Sep 11, 202518.7418.8118.7318.8118.731.52%1,527
Sep 10, 202518.5418.5418.5318.5318.450.19%222
Sep 9, 202518.4418.5018.4418.4918.41-0.53%621
Sep 8, 202518.5918.5918.5918.5918.510.43%177
Sep 5, 202518.5118.5118.5118.5118.431.27%110
Sep 4, 202518.1818.2818.1818.2818.200.38%1,213
Sep 3, 202518.1518.2118.1518.2118.130.16%587
Sep 2, 202518.1718.2018.1018.1818.10-0.75%6,274
Aug 29, 202518.3218.3218.3218.3218.240.05%36
Aug 28, 202518.3118.3118.3118.3118.230.01%3
Aug 27, 202518.3118.3118.3118.3118.230.43%163
Aug 26, 202518.2318.2318.2318.2318.15-0.36%266
Aug 25, 202518.4418.4418.2618.3018.21-0.99%2,928
Aug 22, 202518.4818.4818.4818.4818.402.34%3,208
Aug 21, 202518.1118.1118.0618.0617.97-0.66%238
Aug 20, 202518.2218.2218.1818.1818.090.35%1,689
Aug 19, 202518.2018.2018.1118.1118.030.41%1,328
Aug 18, 202517.9818.0417.9818.0417.960.21%729
Aug 15, 202517.9718.0017.9718.0017.920.17%306
Aug 14, 202517.9717.9717.9717.9717.89-0.76%60
Aug 13, 202518.1318.1318.0918.1118.030.85%5,099
Aug 12, 202517.9617.9617.9617.9617.880.89%143
Aug 11, 202517.7817.8217.7817.8017.72-0.29%1,008
Aug 8, 202517.8517.8517.8517.8517.77-0.20%41
Aug 7, 202517.8817.8917.8417.8917.810.14%1,316
Aug 6, 202517.8617.8617.8617.8617.780.72%62
Aug 5, 202517.7717.7717.7417.7417.650.14%110
Aug 4, 202517.7217.7417.6817.7117.631.48%3,435
Aug 1, 202517.4517.4517.4517.4517.370.55%56
Jul 31, 202517.4217.4217.3217.3617.28-0.78%474
Jul 30, 202517.4917.4917.4917.4917.41-0.77%14
Jul 29, 202517.6417.6417.5417.6317.550.34%677
Jul 28, 202517.6217.6617.5717.5717.49-0.87%1,851
Jul 25, 202517.7217.7217.6817.7217.640.08%208
Jul 24, 202517.7117.7117.7117.7117.63-1.17%136
Jul 23, 202517.9317.9317.9217.9217.840.60%1,258
Jul 22, 202517.8117.8117.8117.8117.731.16%70
Jul 21, 202517.6217.6217.6117.6117.531.33%1,253
Jul 18, 202517.4117.4817.3817.3817.30-0.39%9,821
Jul 17, 202517.4417.4517.4417.4517.37-0.14%6,470