Get the Stockscreener App
46.72
0.27%
-0.1276
Invesco Total Return Bond Etf Stock (GTO) Price History
The historical daily chart and data for Invesco Total Return Bond Etf stock (GTO), show that the latest closing stock price as of July 07, 2026, is $46.72.
- Invesco Total Return Bond Etf all-time high stock price is $61.57, occurred on September 08, 2020.
- The lowest Invesco Total Return Bond Etf stock price recorded was $43.27 on October 23, 2023. Since then, Invesco Total Return Bond Etf's stock price has risen over 7.98% to $46.72 now.
- The 52-week high stock price for GTO is $48.01, representing a 2.75% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for GTO is $46.18, indicating a -1.16% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Invesco Total Return Bond Etf (GTO) stock in the beginning of 2025 was $55.92. The stock closed the year at $46.47, a loss of over -16.90% for the year.
The table below shows more information about GTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2026 | $46.80 | $46.71 | $0.09 | 42,761.0 | -0.27% |
| Jul 06, 2026 | $46.86 | $46.79 | $0.0658 | 174,763.0 | +0.07% |
| Jul 02, 2026 | $46.85 | $46.76 | $0.0858 | 162,823.0 | +0.12% |
| Jul 01, 2026 | $46.82 | $46.74 | $0.075 | 203,257.0 | -0.23% |
| Jun 30, 2026 | $46.97 | $46.84 | $0.13 | 179,375.0 | -0.28% |
| Jun 29, 2026 | $47.01 | $46.96 | $0.0464 | 131,006.0 | +0.04% |
| Jun 26, 2026 | $47.01 | $46.91 | $0.095 | 161,749.0 | +0.06% |
| Jun 25, 2026 | $47.02 | $46.94 | $0.085 | 157,161.0 | +0.13% |
| Jun 24, 2026 | $46.92 | $46.85 | $0.07 | 298,774.0 | +0.32% |
| Jun 23, 2026 | $46.77 | $46.69 | $0.0799 | 259,413.0 | +0.11% |
| Jun 22, 2026 | $46.73 | $46.67 | $0.06 | 198,226.0 | -0.61% |
| Jun 18, 2026 | $47.06 | $46.96 | $0.105 | 161,663.0 | +0.21% |
| Jun 17, 2026 | $47.11 | $46.87 | $0.245 | 238,486.0 | -0.39% |
| Jun 16, 2026 | $47.09 | $47.01 | $0.0849 | 212,007.0 | +0.19% |
| Jun 15, 2026 | $47.05 | $46.96 | $0.0899 | 358,632.0 | +0.11% |
| Jun 12, 2026 | $46.94 | $46.83 | $0.11 | 674,354.0 | +0.00% |
| Jun 11, 2026 | $46.96 | $46.70 | $0.255 | 694,804.0 | +0.47% |
| Jun 10, 2026 | $46.78 | $46.66 | $0.115 | 331,391.0 | -0.06% |
| Jun 09, 2026 | $46.74 | $46.66 | $0.089 | 310,032.0 | +0.18% |
Invesco Total Return Bond Etf Stock (GTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Total Return Bond Etf Stock (GTO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $46.86 | $46.71 | $0.1458 | 583,604.0 | -0.31% |
| Jun, 2026 | $47.11 | $46.65 | $0.465 | 5,593,970.0 | -0.11% |
| May, 2026 | $47.20 | $46.18 | $1.02 | 4,265,667.0 | +0.09% |
| Apr, 2026 | $47.44 | $46.80 | $0.64 | 6,732,646.0 | +0.11% |
| Mar, 2026 | $47.80 | $46.38 | $1.42 | 5,238,558.0 | -2.34% |
| Feb, 2026 | $47.98 | $47.37 | $0.615 | 6,816,953.0 | +1.08% |
| Jan, 2026 | $47.73 | $47.22 | $0.5134 | 3,671,468.0 | +0.04% |
Invesco Total Return Bond Etf Stock (GTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.64 | $47.27 | $0.37 | 5,551,384.0 | -0.21% |
| Nov, 2025 | $47.83 | $47.43 | $0.4004 | 4,341,843.0 | +0.19% |
| Oct, 2025 | $47.95 | $47.49 | $0.4574 | 3,904,250.0 | +0.11% |
| Sep, 2025 | $48.01 | $46.90 | $1.11 | 4,237,561.0 | +1.00% |
| Aug, 2025 | $47.19 | $46.70 | $0.4862 | 3,455,365.0 | +0.90% |
| Jul, 2025 | $46.92 | $46.38 | $0.5356 | 6,209,286.0 | -0.58% |
| Jun, 2025 | $46.90 | $46.11 | $0.79 | 3,938,816.0 | +1.36% |
| May, 2025 | $46.75 | $45.65 | $1.10 | 4,589,035.0 | -0.86% |
| Apr, 2025 | $47.37 | $45.46 | $1.91 | 5,002,408.0 | -0.58% |
| Mar, 2025 | $47.37 | $46.56 | $0.809 | 3,842,288.0 | -0.76% |
| Feb, 2025 | $47.29 | $46.30 | $0.995 | 4,526,007.0 | +1.66% |
| Jan, 2025 | $46.65 | $45.85 | $0.7935 | 3,630,471.0 | +0.26% |
Invesco Total Return Bond Etf Stock (GTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.63 | $46.23 | $1.40 | 3,415,627.0 | -1.82% |
| Nov, 2024 | $47.33 | $46.56 | $0.7744 | 4,436,791.0 | +0.81% |
| Oct, 2024 | $48.49 | $46.80 | $1.69 | 3,333,571.0 | -2.80% |
| Sep, 2024 | $48.79 | $47.94 | $0.85 | 3,573,608.0 | +1.02% |
| Aug, 2024 | $48.12 | $47.32 | $0.80 | 4,111,432.0 | +1.21% |
| Jul, 2024 | $47.24 | $46.07 | $1.17 | 5,929,126.0 | +1.90% |
| Jun, 2024 | $46.94 | $46.22 | $0.72 | 2,789,373.0 | +0.41% |
| May, 2024 | $46.66 | $45.54 | $1.12 | 2,486,089.0 | +1.34% |
| Apr, 2024 | $46.68 | $45.32 | $1.36 | 3,972,112.0 | -2.67% |
| Mar, 2024 | $47.05 | $46.30 | $0.745 | 3,105,799.0 | +0.75% |
| Feb, 2024 | $47.47 | $46.16 | $1.30 | 4,808,453.0 | -1.42% |
| Jan, 2024 | $47.29 | $46.51 | $0.7827 | 4,854,622.0 | -0.23% |
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):