Invesco Total Return Bond Etf (GTO)

Overview News Price History Discussions Forecast Dividend History

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 September 30, 2024, is $48.30.

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 11.62% to $48.30 now.
The 52-week high stock price for GTO is $48.79, representing a 1.01% increase from the current share price, occurred on September 17, 2024.
The 52-week low stock price for GTO is $43.27, indicating a -10.41% decrease from the current share price, occurred on October 23, 2023.
The closing price of Invesco Total Return Bond Etf (GTO) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$48.37	$48.22	$0.1449	194,091.0	-0.17%
Sep 27, 2024	$48.41	$48.31	$0.10	178,224.0	+0.23%
Sep 26, 2024	$48.30	$48.17	$0.13	148,520.0	+0.00%
Sep 25, 2024	$48.37	$48.26	$0.11	105,593.0	-0.29%
Sep 24, 2024	$48.42	$48.26	$0.1648	106,421.0	+0.06%
Sep 23, 2024	$48.41	$48.24	$0.1655	188,355.0	-0.33%
Sep 20, 2024	$48.60	$48.47	$0.13	123,825.0	-0.14%
Sep 19, 2024	$48.61	$48.51	$0.096	303,156.0	+0.00%
Sep 18, 2024	$48.78	$48.56	$0.22	175,164.0	-0.29%
Sep 17, 2024	$48.79	$48.71	$0.0801	337,765.0	-0.04%
Sep 16, 2024	$48.78	$48.63	$0.15	119,414.0	+0.35%
Sep 13, 2024	$48.66	$48.56	$0.0964	134,791.0	+0.14%
Sep 12, 2024	$48.56	$48.47	$0.095	176,556.0	-0.10%
Sep 11, 2024	$48.65	$48.49	$0.1626	116,461.0	-0.02%
Sep 10, 2024	$48.60	$48.44	$0.165	105,382.0	+0.27%
Sep 09, 2024	$48.48	$48.34	$0.14	248,698.0	+0.19%
Sep 06, 2024	$48.55	$48.27	$0.28	165,954.0	+0.06%
Sep 05, 2024	$48.35	$48.20	$0.1499	351,600.0	+0.29%
Sep 04, 2024	$48.21	$48.02	$0.192	172,115.0	+0.46%

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 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$48.79	$47.94	$0.85	3,767,699.0	+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%

Invesco Total Return Bond Etf Stock (GTO) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$47.42	$45.64	$1.78	4,838,925.0	+3.44%
Nov, 2023	$45.80	$43.74	$2.06	3,410,754.0	+4.60%
Oct, 2023	$44.63	$43.27	$1.36	4,421,923.0	-2.17%
Sep, 2023	$45.91	$44.39	$1.52	2,729,417.0	-2.89%
Aug, 2023	$46.29	$45.07	$1.22	3,889,441.0	-1.01%
Jul, 2023	$46.86	$45.76	$1.10	3,063,389.0	-0.06%
Jun, 2023	$46.74	$46.22	$0.52	3,343,812.0	-0.19%
May, 2023	$47.44	$45.95	$1.49	2,996,761.0	-1.65%
Apr, 2023	$47.70	$46.87	$0.8297	5,743,024.0	+0.28%
Mar, 2023	$47.65	$46.51	$1.14	2,799,805.0	+0.60%
Feb, 2023	$48.82	$46.74	$2.08	3,167,572.0	-2.82%
Jan, 2023	$48.51	$46.63	$1.88	3,165,419.0	+3.89%

Invesco Total Return Bond Etf Stock (GTO) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$47.84	$46.43	$1.41	4,045,356.0	-0.56%
Nov, 2022	$46.73	$44.49	$2.24	3,939,727.0	+4.52%
Oct, 2022	$46.22	$44.24	$1.98	3,733,578.0	-1.95%
Sep, 2022	$48.04	$45.50	$2.54	2,919,098.0	-5.51%
Aug, 2022	$49.56	$48.05	$1.51	2,409,875.0	-2.09%
Jul, 2022	$49.43	$48.04	$1.39	2,878,934.0	+2.37%
Jun, 2022	$50.02	$47.69	$2.33	4,688,553.0	-3.53%
May, 2022	$50.23	$49.32	$0.905	3,680,810.0	-0.44%
Apr, 2022	$52.44	$50.10	$2.34	3,848,034.0	-4.42%
Mar, 2022	$54.23	$51.69	$2.54	5,051,875.0	-2.76%
Feb, 2022	$55.14	$53.49	$1.65	3,657,208.0	-1.84%
Jan, 2022	$56.14	$54.79	$1.35	3,772,165.0	-2.50%