Get the Stockscreener App
46.42
0.02%
0.01
After Hours:
46.42
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 January 17, 2025, is $46.42.
- 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 7.28% to $46.42 now.
- The 52-week high stock price for GTO is $48.79, representing a 5.11% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GTO is $45.32, indicating a -2.37% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Invesco Total Return Bond Etf (GTO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $46.51 | $46.41 | $0.10 | 267,444.0 | +0.02% |
| Jan 16, 2025 | $46.48 | $46.26 | $0.22 | 214,260.0 | +0.26% |
| Jan 15, 2025 | $46.32 | $46.23 | $0.089 | 235,072.0 | +0.81% |
| Jan 14, 2025 | $45.94 | $45.86 | $0.0708 | 137,678.0 | +0.05% |
| Jan 13, 2025 | $45.95 | $45.85 | $0.09 | 123,815.0 | -0.16% |
| Jan 10, 2025 | $46.14 | $45.94 | $0.1986 | 229,177.0 | -0.50% |
| Jan 08, 2025 | $46.22 | $46.10 | $0.12 | 116,780.0 | +0.02% |
| Jan 07, 2025 | $46.34 | $46.17 | $0.1723 | 255,253.0 | -0.32% |
| Jan 06, 2025 | $46.41 | $46.31 | $0.0908 | 139,189.0 | -0.06% |
| Jan 03, 2025 | $46.49 | $46.37 | $0.1189 | 123,475.0 | -0.15% |
| Jan 02, 2025 | $46.53 | $46.35 | $0.1792 | 177,250.0 | +0.09% |
| Dec 31, 2024 | $46.55 | $46.38 | $0.165 | 203,687.0 | -0.15% |
| Dec 30, 2024 | $46.49 | $46.44 | $0.0499 | 179,168.0 | +0.30% |
| Dec 27, 2024 | $46.40 | $46.30 | $0.0988 | 183,412.0 | -0.13% |
| Dec 26, 2024 | $46.42 | $46.26 | $0.1558 | 95,140.0 | +0.04% |
| Dec 24, 2024 | $46.37 | $46.23 | $0.1399 | 92,970.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $46.53 | $45.85 | $0.6792 | 2,286,837.0 | +0.04% |
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% |
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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):