Invesco MSCI Green Building ETF (GBLD) Historical Stock Data

19.40 ↑0.32 (1.68%)
As of February 2, 2023, 3:06pm EST.

Historical Data

In the past 30 trading days, GBLD is down -0.03% a day on average. There have been 17 days where Invesco MSCI Green Building ETF closed green and 13 days where GBLD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0119.1819.07↓$0.11 (-0.55%)18.8619.183.99K
2023-01-3118.8318.98↑$0.15 (0.78%)18.8319.001.34K
2023-01-3019.0618.97↓$0.09 (-0.47%)18.9719.06391
2023-01-2718.9519.09↑$0.15 (0.77%)18.9519.091.09K
2023-01-2618.7818.78↑$0.00 (0.00%)18.7318.782K
2023-01-2518.7818.78↑$0.00 (0.00%)18.7818.7865
2023-01-2418.7618.76↓$0.00 (0.00%)18.7618.79513
2023-01-2318.6218.67↑$0.05 (0.27%)18.6218.674.33K
2023-01-2018.4518.55↑$0.10 (0.54%)18.4518.570.97K
2023-01-1918.8518.39↓$0.46 (-2.43%)18.3318.85231
2023-01-1818.6518.52↓$0.13 (-0.71%)18.5118.651.28K
2023-01-1718.5418.54↑$0.00 (0.00%)18.5418.5481
2023-01-1318.4618.55↑$0.09 (0.49%)18.4618.601.66K
2023-01-1218.4318.57↑$0.14 (0.76%)18.4318.572.04K
2023-01-1117.9618.20↑$0.24 (1.34%)17.9618.202.09K
2023-01-1017.9017.96↑$0.07 (0.36%)17.9017.96253
2023-01-0918.0217.97↓$0.05 (-0.30%)17.9718.02417
2023-01-0617.8117.96↑$0.15 (0.84%)17.8117.971.91K
2023-01-0517.8417.78↓$0.07 (-0.36%)17.7417.849.58K
2023-01-0417.9617.95↓$0.01 (-0.06%)17.9518.000.99K
2023-01-0317.9517.85↓$0.10 (-0.56%)17.8517.95705
2022-12-3017.7717.77↑$0.00 (0.02%)17.7317.788.15K
2022-12-2917.7717.75↓$0.02 (-0.10%)17.7417.781.58K
2022-12-2817.6017.47↓$0.13 (-0.75%)17.4717.602.34K
2022-12-2717.6217.66↑$0.03 (0.19%)17.6217.661.15K
2022-12-2317.5917.59↑$0.00 (0.00%)17.5917.5944
2022-12-2217.4917.57↑$0.08 (0.48%)17.4917.58765
2022-12-2117.5817.58↑$0.00 (0.03%)17.5717.611.83K
2022-12-2017.3417.30↓$0.04 (-0.25%)17.3017.345.66K
2022-12-1917.6717.47↓$0.20 (-1.15%)17.4317.671.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$GBLD Another boring day I believe

0 Like Report
AppleBigTech

$GBLD wow. The volume is so low today. Unreal

0 Like Report
kairaae

$GBLD already bouncing back.

0 Like Report
corner_fight4r

$GBLD I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
kobe_fighter

$GBLD Holding Strong since January ??????????

0 Like Report
4texin

$GBLD bear trap dude

0 Like Report