Invesco MSCI Green Building ETF AMEX:GBLD Historical Prices

Below are the 431 trading days of historical prices for GBLD.

# Exchange Symbol Date Open High Low Close
431 AMEX GBLD Wed, Jan 18, 2023 18.65 18.65 18.51 18.52
430 AMEX GBLD Tue, Jan 17, 2023 18.54 18.54 18.54 18.54
429 AMEX GBLD Fri, Jan 13, 2023 18.46 18.60 18.46 18.55
428 AMEX GBLD Thu, Jan 12, 2023 18.43 18.57 18.43 18.57
427 AMEX GBLD Wed, Jan 11, 2023 17.96 18.20 17.96 18.20
426 AMEX GBLD Tue, Jan 10, 2023 17.90 17.96 17.90 17.96
425 AMEX GBLD Mon, Jan 9, 2023 18.02 18.02 17.97 17.97
424 AMEX GBLD Fri, Jan 6, 2023 17.81 17.97 17.81 17.96
423 AMEX GBLD Thu, Jan 5, 2023 17.84 17.84 17.69 17.78
422 AMEX GBLD Wed, Jan 4, 2023 17.96 18.00 17.95 17.95
421 AMEX GBLD Tue, Jan 3, 2023 17.95 17.95 17.85 17.85
420 AMEX GBLD Fri, Dec 30, 2022 17.77 17.78 17.73 17.77
419 AMEX GBLD Thu, Dec 29, 2022 17.77 17.78 17.74 17.75
418 AMEX GBLD Wed, Dec 28, 2022 17.60 17.60 17.47 17.47
417 AMEX GBLD Tue, Dec 27, 2022 17.62 17.66 17.62 17.66
416 AMEX GBLD Fri, Dec 23, 2022 17.59 17.59 17.59 17.59
415 AMEX GBLD Thu, Dec 22, 2022 17.49 17.58 17.49 17.57
414 AMEX GBLD Wed, Dec 21, 2022 17.58 17.61 17.57 17.58
413 AMEX GBLD Tue, Dec 20, 2022 17.34 17.34 17.30 17.30
412 AMEX GBLD Mon, Dec 19, 2022 17.67 17.67 17.43 17.47
411 AMEX GBLD Fri, Dec 16, 2022 17.84 17.84 17.79 17.67
410 AMEX GBLD Thu, Dec 15, 2022 18.05 18.05 17.93 17.95
409 AMEX GBLD Wed, Dec 14, 2022 18.23 18.36 18.01 18.18
408 AMEX GBLD Tue, Dec 13, 2022 18.08 18.11 18.08 18.09
407 AMEX GBLD Mon, Dec 12, 2022 17.75 17.75 17.75 17.75
406 AMEX GBLD Fri, Dec 9, 2022 17.88 17.91 17.82 17.82
405 AMEX GBLD Thu, Dec 8, 2022 17.56 17.79 17.56 17.71
404 AMEX GBLD Wed, Dec 7, 2022 17.57 17.57 17.57 17.57
403 AMEX GBLD Tue, Dec 6, 2022 17.58 17.59 17.58 17.59
402 AMEX GBLD Mon, Dec 5, 2022 17.96 17.96 17.72 17.72
401 AMEX GBLD Fri, Dec 2, 2022 17.98 18.00 17.98 18.00
400 AMEX GBLD Thu, Dec 1, 2022 18.11 18.11 18.06 18.06
399 AMEX GBLD Wed, Nov 30, 2022 17.74 18.05 17.74 18.05
398 AMEX GBLD Tue, Nov 29, 2022 17.81 17.83 17.81 17.83
397 AMEX GBLD Mon, Nov 28, 2022 17.70 17.70 17.66 17.66
396 AMEX GBLD Fri, Nov 25, 2022 17.85 17.89 17.85 17.85
395 AMEX GBLD Wed, Nov 23, 2022 17.61 17.61 17.58 17.60
394 AMEX GBLD Tue, Nov 22, 2022 17.53 17.56 17.53 17.56
393 AMEX GBLD Mon, Nov 21, 2022 17.44 17.48 17.44 17.45
392 AMEX GBLD Fri, Nov 18, 2022 17.42 17.51 17.42 17.51
391 AMEX GBLD Thu, Nov 17, 2022 17.50 17.50 17.48 17.48
390 AMEX GBLD Wed, Nov 16, 2022 17.54 17.54 17.54 17.54
389 AMEX GBLD Tue, Nov 15, 2022 17.83 17.83 17.63 17.72
388 AMEX GBLD Mon, Nov 14, 2022 17.73 17.73 17.67 17.67
387 AMEX GBLD Fri, Nov 11, 2022 17.75 17.94 17.75 17.94
386 AMEX GBLD Thu, Nov 10, 2022 17.40 17.54 17.34 17.54
385 AMEX GBLD Wed, Nov 9, 2022 16.67 16.67 16.52 16.52
384 AMEX GBLD Tue, Nov 8, 2022 16.79 16.80 16.71 16.71
383 AMEX GBLD Mon, Nov 7, 2022 16.63 16.64 16.54 16.64
382 AMEX GBLD Fri, Nov 4, 2022 16.63 16.63 16.63 16.63
381 AMEX GBLD Thu, Nov 3, 2022 16.16 16.20 16.16 16.20
380 AMEX GBLD Wed, Nov 2, 2022 16.50 16.76 16.41 16.41
379 AMEX GBLD Tue, Nov 1, 2022 16.61 16.68 16.60 16.60
378 AMEX GBLD Mon, Oct 31, 2022 16.47 16.47 16.38 16.44
377 AMEX GBLD Fri, Oct 28, 2022 16.58 16.62 16.58 16.62
376 AMEX GBLD Thu, Oct 27, 2022 16.56 16.70 16.48 16.48
375 AMEX GBLD Wed, Oct 26, 2022 16.37 16.43 16.37 16.43
374 AMEX GBLD Tue, Oct 25, 2022 16.17 16.17 16.17 16.17
373 AMEX GBLD Mon, Oct 24, 2022 15.74 15.74 15.72 15.72
372 AMEX GBLD Fri, Oct 21, 2022 15.45 15.77 15.45 15.77
371 AMEX GBLD Thu, Oct 20, 2022 15.67 15.67 15.67 15.67
370 AMEX GBLD Wed, Oct 19, 2022 15.69 15.69 15.59 15.59
369 AMEX GBLD Tue, Oct 18, 2022 16.04 16.04 15.98 15.98
368 AMEX GBLD Mon, Oct 17, 2022 16.10 16.10 16.02 16.04
367 AMEX GBLD Fri, Oct 14, 2022 15.98 15.98 15.72 15.72
366 AMEX GBLD Thu, Oct 13, 2022 15.56 15.96 15.56 15.96
365 AMEX GBLD Wed, Oct 12, 2022 15.77 15.77 15.76 15.76
364 AMEX GBLD Tue, Oct 11, 2022 15.77 15.97 15.77 15.86
363 AMEX GBLD Mon, Oct 10, 2022 15.93 15.93 15.85 15.87
362 AMEX GBLD Fri, Oct 7, 2022 16.10 16.10 16.00 16.00
361 AMEX GBLD Thu, Oct 6, 2022 16.29 16.30 16.29 16.30
360 AMEX GBLD Wed, Oct 5, 2022 16.46 16.46 16.43 16.43
359 AMEX GBLD Tue, Oct 4, 2022 16.74 16.79 16.71 16.79
358 AMEX GBLD Mon, Oct 3, 2022 16.33 16.46 16.33 16.46
357 AMEX GBLD Fri, Sep 30, 2022 16.25 16.25 16.25 16.25
356 AMEX GBLD Thu, Sep 29, 2022 16.04 16.04 16.03 16.03
355 AMEX GBLD Wed, Sep 28, 2022 15.91 16.27 15.91 16.27
354 AMEX GBLD Tue, Sep 27, 2022 16.23 16.23 16.03 16.03
353 AMEX GBLD Mon, Sep 26, 2022 16.45 16.51 16.27 16.35
352 AMEX GBLD Fri, Sep 23, 2022 16.93 16.93 16.77 16.81
351 AMEX GBLD Thu, Sep 22, 2022 17.27 17.27 17.16 17.16
350 AMEX GBLD Tue, Sep 20, 2022 17.57 17.57 17.43 17.49
349 AMEX GBLD Mon, Sep 19, 2022 17.80 17.87 17.80 17.87
348 AMEX GBLD Fri, Sep 16, 2022 18.01 18.10 18.01 17.92
347 AMEX GBLD Thu, Sep 15, 2022 18.05 18.05 17.93 17.95
346 AMEX GBLD Wed, Sep 14, 2022 18.06 18.06 18.04 18.04
345 AMEX GBLD Tue, Sep 13, 2022 18.25 18.27 18.12 18.12
344 AMEX GBLD Mon, Sep 12, 2022 18.65 18.67 18.65 18.66
343 AMEX GBLD Fri, Sep 9, 2022 18.48 18.48 18.48 18.48
342 AMEX GBLD Thu, Sep 8, 2022 18.14 18.19 18.14 18.19
341 AMEX GBLD Wed, Sep 7, 2022 17.98 18.17 17.98 18.17
340 AMEX GBLD Tue, Sep 6, 2022 17.95 17.96 17.93 17.94
339 AMEX GBLD Fri, Sep 2, 2022 18.05 18.14 17.95 17.95
338 AMEX GBLD Thu, Sep 1, 2022 18.01 18.04 17.92 18.04
337 AMEX GBLD Wed, Aug 31, 2022 18.23 18.23 18.23 18.23
336 AMEX GBLD Tue, Aug 30, 2022 18.38 18.38 18.32 18.32
335 AMEX GBLD Mon, Aug 29, 2022 18.37 18.37 18.37 18.37
334 AMEX GBLD Fri, Aug 26, 2022 18.63 18.63 18.44 18.44
333 AMEX GBLD Thu, Aug 25, 2022 18.69 18.72 18.64 18.71
332 AMEX GBLD Wed, Aug 24, 2022 18.57 18.57 18.55 18.55
331 AMEX GBLD Tue, Aug 23, 2022 18.75 18.75 18.65 18.65
330 AMEX GBLD Mon, Aug 22, 2022 18.76 18.76 18.71 18.72
329 AMEX GBLD Fri, Aug 19, 2022 19.03 19.06 19.03 19.06
328 AMEX GBLD Thu, Aug 18, 2022 19.50 19.55 19.30 19.37
327 AMEX GBLD Wed, Aug 17, 2022 19.48 19.48 19.38 19.46
326 AMEX GBLD Tue, Aug 16, 2022 19.74 19.76 19.73 19.74
325 AMEX GBLD Mon, Aug 15, 2022 19.76 19.76 19.76 19.76
324 AMEX GBLD Fri, Aug 12, 2022 19.81 19.81 19.81 19.81
323 AMEX GBLD Thu, Aug 11, 2022 19.76 19.76 19.70 19.70
322 AMEX GBLD Wed, Aug 10, 2022 19.52 19.63 19.52 19.63
321 AMEX GBLD Tue, Aug 9, 2022 19.22 19.22 19.17 19.17
320 AMEX GBLD Mon, Aug 8, 2022 19.28 19.28 19.21 19.21
319 AMEX GBLD Fri, Aug 5, 2022 19.12 19.15 19.10 19.15
318 AMEX GBLD Thu, Aug 4, 2022 19.36 19.36 19.31 19.31
317 AMEX GBLD Wed, Aug 3, 2022 19.29 19.30 19.29 19.30
316 AMEX GBLD Tue, Aug 2, 2022 19.26 19.26 19.25 19.25
315 AMEX GBLD Mon, Aug 1, 2022 19.66 19.67 19.61 19.61
314 AMEX GBLD Fri, Jul 29, 2022 19.65 19.67 19.65 19.67
313 AMEX GBLD Thu, Jul 28, 2022 19.38 19.38 19.38 19.38
312 AMEX GBLD Wed, Jul 27, 2022 19.16 19.16 19.14 19.14
311 AMEX GBLD Tue, Jul 26, 2022 18.95 18.95 18.95 18.95
310 AMEX GBLD Mon, Jul 25, 2022 18.95 18.99 18.90 18.96
309 AMEX GBLD Fri, Jul 22, 2022 18.89 18.89 18.89 18.89
308 AMEX GBLD Thu, Jul 21, 2022 18.68 18.68 18.68 18.68
307 AMEX GBLD Wed, Jul 20, 2022 18.68 18.71 18.64 18.64
306 AMEX GBLD Tue, Jul 19, 2022 18.74 18.74 18.74 18.74
305 AMEX GBLD Mon, Jul 18, 2022 18.40 18.49 18.32 18.32
304 AMEX GBLD Fri, Jul 15, 2022 18.09 18.23 18.09 18.23
303 AMEX GBLD Thu, Jul 14, 2022 17.98 18.01 17.98 18.01
302 AMEX GBLD Wed, Jul 13, 2022 18.23 18.24 18.23 18.24
301 AMEX GBLD Tue, Jul 12, 2022 18.30 18.35 18.27 18.35
300 AMEX GBLD Mon, Jul 11, 2022 18.28 18.28 18.22 18.22
299 AMEX GBLD Fri, Jul 8, 2022 18.49 18.49 18.49 18.49
298 AMEX GBLD Thu, Jul 7, 2022 18.59 18.61 18.59 18.61
297 AMEX GBLD Wed, Jul 6, 2022 18.48 18.48 18.43 18.43
296 AMEX GBLD Tue, Jul 5, 2022 18.25 18.49 18.22 18.49
295 AMEX GBLD Fri, Jul 1, 2022 18.50 18.65 18.44 18.65
294 AMEX GBLD Thu, Jun 30, 2022 18.34 18.51 18.34 18.48
293 AMEX GBLD Wed, Jun 29, 2022 18.68 18.68 18.65 18.65
292 AMEX GBLD Tue, Jun 28, 2022 19.00 19.00 18.80 18.80
291 AMEX GBLD Mon, Jun 27, 2022 18.88 18.88 18.77 18.77
290 AMEX GBLD Fri, Jun 24, 2022 18.73 18.74 18.73 18.74
289 AMEX GBLD Thu, Jun 23, 2022 18.38 18.39 18.38 18.39
288 AMEX GBLD Wed, Jun 22, 2022 18.31 18.42 18.31 18.36
287 AMEX GBLD Tue, Jun 21, 2022 18.51 18.51 18.40 18.40
286 AMEX GBLD Fri, Jun 17, 2022 18.56 18.56 18.53 18.36
285 AMEX GBLD Thu, Jun 16, 2022 18.59 18.59 18.44 18.44
284 AMEX GBLD Wed, Jun 15, 2022 18.73 18.73 18.73 18.73
283 AMEX GBLD Mon, Jun 13, 2022 19.31 19.31 18.89 18.89
282 AMEX GBLD Fri, Jun 10, 2022 19.72 19.72 19.70 19.70
281 AMEX GBLD Thu, Jun 9, 2022 19.93 19.93 19.93 19.93
280 AMEX GBLD Wed, Jun 8, 2022 20.71 20.71 20.40 20.40
279 AMEX GBLD Tue, Jun 7, 2022 20.64 20.80 20.64 20.80
278 AMEX GBLD Mon, Jun 6, 2022 20.64 20.77 20.64 20.69
277 AMEX GBLD Fri, Jun 3, 2022 20.71 20.72 20.65 20.65
276 AMEX GBLD Thu, Jun 2, 2022 20.94 20.94 20.94 20.94
275 AMEX GBLD Wed, Jun 1, 2022 20.88 20.88 20.85 20.85
274 AMEX GBLD Tue, May 31, 2022 21.06 21.09 21.03 21.03
273 AMEX GBLD Fri, May 27, 2022 21.11 21.25 21.11 21.25
272 AMEX GBLD Thu, May 26, 2022 20.97 21.02 20.97 20.99
271 AMEX GBLD Wed, May 25, 2022 20.83 20.83 20.83 20.83
270 AMEX GBLD Tue, May 24, 2022 20.65 20.74 20.65 20.74
269 AMEX GBLD Mon, May 23, 2022 20.71 20.77 20.71 20.77
268 AMEX GBLD Fri, May 20, 2022 20.73 20.73 20.47 20.54
267 AMEX GBLD Thu, May 19, 2022 20.55 20.55 20.49 20.49
266 AMEX GBLD Wed, May 18, 2022 20.66 20.72 20.56 20.56
265 AMEX GBLD Tue, May 17, 2022 20.96 20.96 20.96 20.96
264 AMEX GBLD Mon, May 16, 2022 20.60 20.60 20.60 20.60
263 AMEX GBLD Fri, May 13, 2022 20.36 20.59 20.36 20.59
262 AMEX GBLD Thu, May 12, 2022 20.15 20.16 20.15 20.16
261 AMEX GBLD Wed, May 11, 2022 20.09 20.09 20.09 20.09
260 AMEX GBLD Tue, May 10, 2022 20.54 20.54 20.18 20.18
259 AMEX GBLD Mon, May 9, 2022 20.44 20.44 20.43 20.44
258 AMEX GBLD Fri, May 6, 2022 21.00 21.00 20.90 20.90
257 AMEX GBLD Thu, May 5, 2022 21.01 21.11 21.01 21.11
256 AMEX GBLD Wed, May 4, 2022 21.62 21.63 21.62 21.62
255 AMEX GBLD Tue, May 3, 2022 21.15 21.34 21.15 21.34
254 AMEX GBLD Mon, May 2, 2022 20.99 21.08 20.99 21.08
253 AMEX GBLD Fri, Apr 29, 2022 21.16 21.16 21.16 21.16
252 AMEX GBLD Thu, Apr 28, 2022 21.68 21.68 21.68 21.68
251 AMEX GBLD Wed, Apr 27, 2022 21.82 21.82 21.70 21.70
250 AMEX GBLD Tue, Apr 26, 2022 22.05 22.05 21.82 21.82
249 AMEX GBLD Fri, Apr 22, 2022 22.03 22.03 22.03 22.03
248 AMEX GBLD Thu, Apr 21, 2022 22.30 22.30 22.30 22.30
247 AMEX GBLD Wed, Apr 20, 2022 22.27 22.31 22.27 22.31
246 AMEX GBLD Tue, Apr 19, 2022 22.19 22.20 22.18 22.20
245 AMEX GBLD Mon, Apr 18, 2022 22.20 22.20 22.20 22.20
244 AMEX GBLD Thu, Apr 14, 2022 22.46 22.46 22.32 22.32
243 AMEX GBLD Wed, Apr 13, 2022 22.25 22.32 22.25 22.32
242 AMEX GBLD Tue, Apr 12, 2022 22.13 22.19 22.13 22.19
241 AMEX GBLD Mon, Apr 11, 2022 22.28 22.28 22.28 22.28
240 AMEX GBLD Fri, Apr 8, 2022 22.33 22.33 22.24 22.27
239 AMEX GBLD Thu, Apr 7, 2022 22.39 22.39 22.39 22.39
238 AMEX GBLD Wed, Apr 6, 2022 22.58 22.58 22.58 22.58
237 AMEX GBLD Tue, Apr 5, 2022 22.78 22.78 22.68 22.68
236 AMEX GBLD Mon, Apr 4, 2022 23.11 23.11 22.87 22.94
235 AMEX GBLD Fri, Apr 1, 2022 22.96 23.08 22.96 23.08
234 AMEX GBLD Thu, Mar 31, 2022 23.07 23.10 22.87 22.87
233 AMEX GBLD Wed, Mar 30, 2022 23.10 23.10 23.07 23.07
232 AMEX GBLD Tue, Mar 29, 2022 23.00 23.23 23.00 23.23
231 AMEX GBLD Mon, Mar 28, 2022 22.69 22.71 22.69 22.71
230 AMEX GBLD Fri, Mar 25, 2022 22.73 22.73 22.73 22.73
229 AMEX GBLD Thu, Mar 24, 2022 22.48 22.48 22.48 22.48
228 AMEX GBLD Wed, Mar 23, 2022 22.51 22.51 22.28 22.28
227 AMEX GBLD Tue, Mar 22, 2022 22.75 22.75 22.72 22.75
226 AMEX GBLD Mon, Mar 21, 2022 22.71 22.71 22.60 22.60
225 AMEX GBLD Fri, Mar 18, 2022 22.71 22.93 22.71 22.75
224 AMEX GBLD Thu, Mar 17, 2022 22.58 22.68 22.58 22.68
223 AMEX GBLD Wed, Mar 16, 2022 22.45 22.49 22.29 22.49
222 AMEX GBLD Tue, Mar 15, 2022 22.07 22.13 22.07 22.13
221 AMEX GBLD Mon, Mar 14, 2022 22.21 22.21 22.06 22.06
220 AMEX GBLD Fri, Mar 11, 2022 22.41 22.41 22.15 22.15
219 AMEX GBLD Thu, Mar 10, 2022 22.20 22.30 22.20 22.30
218 AMEX GBLD Wed, Mar 9, 2022 22.12 22.33 22.12 22.24
217 AMEX GBLD Tue, Mar 8, 2022 21.83 21.83 21.83 21.83
216 AMEX GBLD Mon, Mar 7, 2022 22.13 22.13 21.72 21.74
215 AMEX GBLD Fri, Mar 4, 2022 22.10 22.22 22.10 22.22
214 AMEX GBLD Thu, Mar 3, 2022 22.36 22.40 22.36 22.40
213 AMEX GBLD Wed, Mar 2, 2022 22.60 22.60 22.54 22.54
212 AMEX GBLD Tue, Mar 1, 2022 22.19 22.23 22.19 22.23
211 AMEX GBLD Mon, Feb 28, 2022 22.56 22.58 22.56 22.58
210 AMEX GBLD Fri, Feb 25, 2022 22.47 22.82 22.47 22.82
209 AMEX GBLD Thu, Feb 24, 2022 21.90 22.36 21.90 22.35
208 AMEX GBLD Wed, Feb 23, 2022 22.71 22.71 22.34 22.34
207 AMEX GBLD Tue, Feb 22, 2022 22.62 22.62 22.62 22.62
206 AMEX GBLD Fri, Feb 18, 2022 22.89 22.89 22.89 22.89
205 AMEX GBLD Thu, Feb 17, 2022 23.07 23.07 23.00 23.00
204 AMEX GBLD Wed, Feb 16, 2022 22.94 23.08 22.94 23.04
203 AMEX GBLD Tue, Feb 15, 2022 22.52 22.75 22.52 22.69
202 AMEX GBLD Mon, Feb 14, 2022 22.39 22.39 22.39 22.39
201 AMEX GBLD Fri, Feb 11, 2022 22.71 22.71 22.53 22.53
200 AMEX GBLD Thu, Feb 10, 2022 22.67 22.92 22.64 22.64
199 AMEX GBLD Wed, Feb 9, 2022 22.51 22.66 22.51 22.64
198 AMEX GBLD Tue, Feb 8, 2022 22.25 22.31 22.25 22.27
197 AMEX GBLD Mon, Feb 7, 2022 22.43 22.47 22.35 22.35
196 AMEX GBLD Fri, Feb 4, 2022 22.65 22.65 22.34 22.48
195 AMEX GBLD Thu, Feb 3, 2022 22.73 22.73 22.60 22.60
194 AMEX GBLD Wed, Feb 2, 2022 22.77 22.80 22.77 22.80
193 AMEX GBLD Tue, Feb 1, 2022 22.59 22.73 22.53 22.73
192 AMEX GBLD Mon, Jan 31, 2022 22.37 22.67 22.37 22.67
191 AMEX GBLD Fri, Jan 28, 2022 22.35 22.35 22.35 22.35
190 AMEX GBLD Thu, Jan 27, 2022 22.57 22.57 22.26 22.26
189 AMEX GBLD Wed, Jan 26, 2022 22.99 22.99 22.39 22.39
188 AMEX GBLD Tue, Jan 25, 2022 22.26 22.45 22.26 22.45
187 AMEX GBLD Mon, Jan 24, 2022 22.41 22.51 22.03 22.51
186 AMEX GBLD Fri, Jan 21, 2022 22.56 22.56 22.56 22.56
185 AMEX GBLD Thu, Jan 20, 2022 22.95 22.95 22.62 22.62
184 AMEX GBLD Wed, Jan 19, 2022 23.25 23.25 23.03 23.03
183 AMEX GBLD Tue, Jan 18, 2022 23.41 23.41 23.21 23.21
182 AMEX GBLD Fri, Jan 14, 2022 23.58 23.58 23.58 23.58
181 AMEX GBLD Thu, Jan 13, 2022 23.64 23.70 23.58 23.58
180 AMEX GBLD Wed, Jan 12, 2022 23.54 23.59 23.54 23.57
179 AMEX GBLD Tue, Jan 11, 2022 23.53 23.60 23.53 23.55
178 AMEX GBLD Mon, Jan 10, 2022 23.44 23.48 23.42 23.48
177 AMEX GBLD Fri, Jan 7, 2022 23.57 23.59 23.53 23.53
176 AMEX GBLD Thu, Jan 6, 2022 23.56 23.56 23.49 23.49
175 AMEX GBLD Wed, Jan 5, 2022 23.65 23.65 23.41 23.41
174 AMEX GBLD Tue, Jan 4, 2022 23.88 23.90 23.87 23.87
173 AMEX GBLD Mon, Jan 3, 2022 23.59 23.65 23.47 23.63
172 AMEX GBLD Fri, Dec 31, 2021 23.55 23.60 23.51 23.51
171 AMEX GBLD Thu, Dec 30, 2021 23.49 23.49 23.49 23.49
170 AMEX GBLD Wed, Dec 29, 2021 23.40 23.52 23.40 23.50
169 AMEX GBLD Mon, Dec 27, 2021 23.20 23.28 23.20 23.28
168 AMEX GBLD Wed, Dec 22, 2021 23.02 23.09 23.00 23.09
167 AMEX GBLD Tue, Dec 21, 2021 22.78 23.00 22.78 23.00
166 AMEX GBLD Fri, Dec 17, 2021 23.32 23.32 23.32 22.99
165 AMEX GBLD Thu, Dec 16, 2021 23.45 23.45 23.28 23.28
164 AMEX GBLD Wed, Dec 15, 2021 23.44 23.44 23.44 23.44
163 AMEX GBLD Tue, Dec 14, 2021 23.29 23.33 23.20 23.22
162 AMEX GBLD Mon, Dec 13, 2021 23.46 23.46 23.33 23.37
161 AMEX GBLD Fri, Dec 10, 2021 23.66 23.69 23.65 23.68
160 AMEX GBLD Thu, Dec 9, 2021 23.66 23.66 23.64 23.64
159 AMEX GBLD Wed, Dec 8, 2021 23.69 23.76 23.69 23.73
158 AMEX GBLD Tue, Dec 7, 2021 23.66 23.66 23.61 23.61
157 AMEX GBLD Mon, Dec 6, 2021 23.12 23.49 23.12 23.41
156 AMEX GBLD Fri, Dec 3, 2021 23.11 23.11 23.02 23.09
155 AMEX GBLD Thu, Dec 2, 2021 22.77 23.11 22.77 23.11
154 AMEX GBLD Wed, Dec 1, 2021 23.14 23.21 22.77 22.77
153 AMEX GBLD Tue, Nov 30, 2021 23.17 23.17 22.96 23.00
152 AMEX GBLD Mon, Nov 29, 2021 23.45 23.45 23.33 23.33
151 AMEX GBLD Wed, Nov 24, 2021 23.93 24.04 23.93 24.00
150 AMEX GBLD Tue, Nov 23, 2021 23.91 23.93 23.90 23.93
149 AMEX GBLD Mon, Nov 22, 2021 23.93 23.93 23.81 23.81
148 AMEX GBLD Fri, Nov 19, 2021 23.95 23.96 23.95 23.96
147 AMEX GBLD Thu, Nov 18, 2021 24.04 24.16 24.04 24.16
146 AMEX GBLD Wed, Nov 17, 2021 24.08 24.08 23.89 24.07
145 AMEX GBLD Tue, Nov 16, 2021 24.32 24.32 24.14 24.15
144 AMEX GBLD Mon, Nov 15, 2021 24.22 24.22 24.15 24.17
143 AMEX GBLD Fri, Nov 12, 2021 24.17 24.17 24.17 24.17
142 AMEX GBLD Thu, Nov 11, 2021 24.13 24.13 24.12 24.12
141 AMEX GBLD Wed, Nov 10, 2021 24.23 24.24 24.06 24.06
140 AMEX GBLD Tue, Nov 9, 2021 24.24 24.29 24.24 24.28
139 AMEX GBLD Mon, Nov 8, 2021 24.40 24.42 24.36 24.41
138 AMEX GBLD Fri, Nov 5, 2021 24.34 24.40 24.34 24.40
137 AMEX GBLD Thu, Nov 4, 2021 24.16 24.16 24.01 24.06
136 AMEX GBLD Wed, Nov 3, 2021 23.87 24.12 23.87 24.12
135 AMEX GBLD Tue, Nov 2, 2021 23.85 23.87 23.81 23.81
134 AMEX GBLD Mon, Nov 1, 2021 23.79 23.90 23.79 23.89
133 AMEX GBLD Thu, Oct 28, 2021 23.96 24.10 23.96 24.05
132 AMEX GBLD Wed, Oct 27, 2021 24.18 24.18 23.96 23.96
131 AMEX GBLD Tue, Oct 26, 2021 24.04 24.04 24.04 24.04
130 AMEX GBLD Mon, Oct 25, 2021 24.15 24.15 24.08 24.08
129 AMEX GBLD Fri, Oct 22, 2021 24.13 24.15 24.13 24.15
128 AMEX GBLD Thu, Oct 21, 2021 24.09 24.09 24.04 24.04
127 AMEX GBLD Wed, Oct 20, 2021 24.15 24.15 24.12 24.13
126 AMEX GBLD Tue, Oct 19, 2021 24.00 24.00 24.00 24.00
125 AMEX GBLD Mon, Oct 18, 2021 23.97 23.97 23.96 23.96
124 AMEX GBLD Fri, Oct 15, 2021 24.07 24.07 24.03 24.03
123 AMEX GBLD Thu, Oct 14, 2021 23.95 23.95 23.95 23.95
122 AMEX GBLD Wed, Oct 13, 2021 23.80 23.81 23.80 23.81
121 AMEX GBLD Tue, Oct 12, 2021 23.42 23.57 23.42 23.57
120 AMEX GBLD Mon, Oct 11, 2021 23.47 23.47 23.40 23.40
119 AMEX GBLD Fri, Oct 8, 2021 23.56 23.56 23.39 23.44
118 AMEX GBLD Thu, Oct 7, 2021 23.60 23.60 23.60 23.60
117 AMEX GBLD Wed, Oct 6, 2021 23.11 23.36 23.10 23.36
116 AMEX GBLD Tue, Oct 5, 2021 23.38 23.38 23.35 23.35
115 AMEX GBLD Mon, Oct 4, 2021 23.45 23.45 23.35 23.35
114 AMEX GBLD Fri, Oct 1, 2021 23.35 23.38 23.35 23.38
113 AMEX GBLD Thu, Sep 30, 2021 23.26 23.31 23.15 23.15
112 AMEX GBLD Wed, Sep 29, 2021 23.55 23.55 23.45 23.45
111 AMEX GBLD Tue, Sep 28, 2021 23.62 23.62 23.43 23.46
110 AMEX GBLD Mon, Sep 27, 2021 23.76 23.76 23.76 23.76
109 AMEX GBLD Fri, Sep 24, 2021 23.70 23.70 23.67 23.67
108 AMEX GBLD Thu, Sep 23, 2021 23.96 23.96 23.96 23.96
107 AMEX GBLD Wed, Sep 22, 2021 23.75 23.75 23.75 23.75
106 AMEX GBLD Tue, Sep 21, 2021 23.69 23.69 23.63 23.63
105 AMEX GBLD Mon, Sep 20, 2021 23.43 23.43 23.43 23.43
104 AMEX GBLD Fri, Sep 17, 2021 24.05 24.05 24.05 23.88
103 AMEX GBLD Thu, Sep 16, 2021 24.18 24.31 24.18 24.27
102 AMEX GBLD Wed, Sep 15, 2021 24.25 24.32 24.25 24.32
101 AMEX GBLD Tue, Sep 14, 2021 24.35 24.35 24.24 24.32
100 AMEX GBLD Mon, Sep 13, 2021 24.72 24.72 24.39 24.41
99 AMEX GBLD Fri, Sep 10, 2021 24.24 24.24 24.24 24.24
98 AMEX GBLD Thu, Sep 9, 2021 24.67 24.67 24.55 24.55
97 AMEX GBLD Wed, Sep 8, 2021 24.72 24.72 24.72 24.72
96 AMEX GBLD Tue, Sep 7, 2021 25.00 25.02 24.89 24.89
95 AMEX GBLD Fri, Sep 3, 2021 25.04 25.04 25.04 25.04
94 AMEX GBLD Thu, Sep 2, 2021 25.07 25.14 25.07 25.14
93 AMEX GBLD Wed, Sep 1, 2021 25.14 25.14 25.12 25.12
92 AMEX GBLD Tue, Aug 31, 2021 24.92 24.92 24.92 24.92
91 AMEX GBLD Mon, Aug 30, 2021 25.02 25.07 25.02 25.07
90 AMEX GBLD Fri, Aug 27, 2021 25.10 25.10 25.10 25.10
89 AMEX GBLD Thu, Aug 26, 2021 24.63 24.63 24.58 24.58
88 AMEX GBLD Wed, Aug 25, 2021 24.68 24.68 24.68 24.68
87 AMEX GBLD Tue, Aug 24, 2021 24.69 24.69 24.69 24.69
86 AMEX GBLD Mon, Aug 23, 2021 24.64 24.71 24.64 24.71
85 AMEX GBLD Fri, Aug 20, 2021 24.59 24.79 24.59 24.79
84 AMEX GBLD Thu, Aug 19, 2021 24.69 24.70 24.67 24.70
83 AMEX GBLD Wed, Aug 18, 2021 25.10 25.10 24.89 24.89
82 AMEX GBLD Tue, Aug 17, 2021 25.02 25.02 24.77 24.93
81 AMEX GBLD Mon, Aug 16, 2021 25.25 25.27 25.25 25.27
80 AMEX GBLD Fri, Aug 13, 2021 25.17 25.27 25.17 25.27
79 AMEX GBLD Thu, Aug 12, 2021 25.57 25.57 25.12 25.16
78 AMEX GBLD Wed, Aug 11, 2021 25.10 25.21 25.09 25.21
77 AMEX GBLD Tue, Aug 10, 2021 25.38 25.38 24.91 24.97
76 AMEX GBLD Mon, Aug 9, 2021 25.13 25.13 25.13 25.13
75 AMEX GBLD Fri, Aug 6, 2021 25.26 25.26 25.26 25.26
74 AMEX GBLD Thu, Aug 5, 2021 25.36 25.36 25.36 25.36
73 AMEX GBLD Wed, Aug 4, 2021 25.08 25.08 25.02 25.02
72 AMEX GBLD Tue, Aug 3, 2021 25.12 25.13 25.05 25.13
71 AMEX GBLD Mon, Aug 2, 2021 25.24 25.24 25.12 25.12
70 AMEX GBLD Fri, Jul 30, 2021 25.29 25.29 25.16 25.16
69 AMEX GBLD Thu, Jul 29, 2021 25.41 25.41 25.37 25.37
68 AMEX GBLD Wed, Jul 28, 2021 25.35 25.37 25.21 25.30
67 AMEX GBLD Tue, Jul 27, 2021 25.08 25.11 25.04 25.11
66 AMEX GBLD Mon, Jul 26, 2021 25.11 25.16 25.11 25.16
65 AMEX GBLD Fri, Jul 23, 2021 25.22 25.22 25.22 25.22
64 AMEX GBLD Thu, Jul 22, 2021 25.28 25.28 25.16 25.16
63 AMEX GBLD Wed, Jul 21, 2021 25.24 25.29 25.24 25.27
62 AMEX GBLD Tue, Jul 20, 2021 25.06 25.06 24.93 25.03
61 AMEX GBLD Mon, Jul 19, 2021 25.08 25.08 24.54 24.64
60 AMEX GBLD Fri, Jul 16, 2021 25.40 25.40 25.23 25.23
59 AMEX GBLD Thu, Jul 15, 2021 25.29 25.30 25.22 25.28
58 AMEX GBLD Wed, Jul 14, 2021 25.74 25.74 25.37 25.42
57 AMEX GBLD Tue, Jul 13, 2021 25.56 25.56 25.38 25.38
56 AMEX GBLD Mon, Jul 12, 2021 25.68 25.75 25.68 25.73
55 AMEX GBLD Fri, Jul 9, 2021 25.42 25.59 25.42 25.59
54 AMEX GBLD Thu, Jul 8, 2021 25.07 25.12 24.96 25.09
53 AMEX GBLD Wed, Jul 7, 2021 25.33 25.33 25.33 25.33
52 AMEX GBLD Tue, Jul 6, 2021 25.82 25.82 25.27 25.41
51 AMEX GBLD Fri, Jul 2, 2021 25.30 25.44 25.30 25.39
50 AMEX GBLD Thu, Jul 1, 2021 25.08 25.18 25.06 25.13
49 AMEX GBLD Wed, Jun 30, 2021 25.06 25.08 25.06 25.08
48 AMEX GBLD Tue, Jun 29, 2021 25.30 25.33 25.18 25.21
47 AMEX GBLD Mon, Jun 28, 2021 25.33 25.35 25.33 25.35
46 AMEX GBLD Fri, Jun 25, 2021 25.60 25.60 25.60 25.60
45 AMEX GBLD Thu, Jun 24, 2021 25.56 25.61 25.56 25.61
44 AMEX GBLD Wed, Jun 23, 2021 25.59 25.59 25.52 25.52
43 AMEX GBLD Tue, Jun 22, 2021 25.68 25.68 25.64 25.64
42 AMEX GBLD Mon, Jun 21, 2021 25.75 25.75 25.72 25.72
41 AMEX GBLD Fri, Jun 18, 2021 25.52 25.55 25.52 25.31
40 AMEX GBLD Thu, Jun 17, 2021 25.84 25.84 25.84 25.84
39 AMEX GBLD Wed, Jun 16, 2021 26.35 26.36 26.09 26.13
38 AMEX GBLD Tue, Jun 15, 2021 26.44 26.44 26.44 26.44
37 AMEX GBLD Mon, Jun 14, 2021 26.67 26.67 26.67 26.67
36 AMEX GBLD Fri, Jun 11, 2021 26.62 26.66 26.56 26.66
35 AMEX GBLD Thu, Jun 10, 2021 26.75 26.81 26.75 26.77
34 AMEX GBLD Wed, Jun 9, 2021 26.77 26.81 26.72 26.72
33 AMEX GBLD Tue, Jun 8, 2021 26.61 26.65 26.59 26.61
32 AMEX GBLD Mon, Jun 7, 2021 26.45 26.46 26.38 26.42
31 AMEX GBLD Fri, Jun 4, 2021 26.07 26.12 26.07 26.11
30 AMEX GBLD Thu, Jun 3, 2021 26.07 26.07 25.99 26.02
29 AMEX GBLD Wed, Jun 2, 2021 26.10 26.12 26.09 26.09
28 AMEX GBLD Tue, Jun 1, 2021 25.84 25.86 25.68 25.86
27 AMEX GBLD Fri, May 28, 2021 25.71 25.75 25.68 25.75
26 AMEX GBLD Thu, May 27, 2021 25.66 25.71 25.66 25.71
25 AMEX GBLD Wed, May 26, 2021 25.50 25.65 25.50 25.62
24 AMEX GBLD Tue, May 25, 2021 25.54 25.69 25.42 25.45
23 AMEX GBLD Mon, May 24, 2021 25.40 25.54 25.40 25.54
22 AMEX GBLD Fri, May 21, 2021 25.33 25.33 25.19 25.24
21 AMEX GBLD Thu, May 20, 2021 25.18 25.45 25.18 25.40
20 AMEX GBLD Wed, May 19, 2021 25.20 25.20 24.93 25.14
19 AMEX GBLD Tue, May 18, 2021 25.34 25.34 25.24 25.24
18 AMEX GBLD Mon, May 17, 2021 25.00 25.06 24.95 25.06
17 AMEX GBLD Fri, May 14, 2021 24.89 25.02 24.89 25.02
16 AMEX GBLD Thu, May 13, 2021 24.82 24.93 24.73 24.88
15 AMEX GBLD Wed, May 12, 2021 25.40 25.40 24.73 24.73
14 AMEX GBLD Tue, May 11, 2021 25.39 25.39 25.30 25.37
13 AMEX GBLD Mon, May 10, 2021 25.74 25.77 25.50 25.50
12 AMEX GBLD Fri, May 7, 2021 25.60 25.60 25.57 25.57
11 AMEX GBLD Thu, May 6, 2021 25.39 25.39 25.39 25.39
10 AMEX GBLD Wed, May 5, 2021 25.19 25.15 25.10 25.12
9 AMEX GBLD Tue, May 4, 2021 25.13 25.25 25.13 25.24
8 AMEX GBLD Mon, May 3, 2021 25.35 25.35 25.26 25.26
7 AMEX GBLD Fri, Apr 30, 2021 25.27 25.27 25.20 25.21
6 AMEX GBLD Thu, Apr 29, 2021 25.34 25.43 25.28 25.39
5 AMEX GBLD Wed, Apr 28, 2021 25.31 25.34 25.29 25.29
4 AMEX GBLD Tue, Apr 27, 2021 25.15 25.26 25.15 25.21
3 AMEX GBLD Mon, Apr 26, 2021 25.30 25.30 25.15 25.22
2 AMEX GBLD Fri, Apr 23, 2021 24.96 25.05 24.94 25.05
1 AMEX GBLD Thu, Apr 22, 2021 25.06 25.08 24.86 24.86
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024