Global X MSCI Greece ETF (NY: GREK )

18.78 USD -0.71 (-3.64%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 19.42 19.70 19.38 19.49 76,700 +0.29(+1.51%)
Oct 22, 2020 19.33 19.41 19.17 19.20 11,177 -0.24(-1.23%)
Oct 21, 2020 19.77 19.81 19.40 19.44 3,785 -0.33(-1.67%)
Oct 20, 2020 19.70 19.80 19.44 19.77 26,580 +0.53(+2.75%)
Oct 19, 2020 19.60 19.88 19.10 19.24 56,884 -0.32(-1.64%)
Oct 16, 2020 19.90 19.90 19.55 19.56 4,800 -0.27(-1.36%)
Oct 15, 2020 19.66 19.95 19.40 19.83 14,899 -0.12(-0.60%)
Oct 14, 2020 20.10 20.31 19.80 19.95 119,032 -0.31(-1.53%)
Oct 13, 2020 20.29 20.38 20.13 20.26 31,331 -0.06(-0.30%)
Oct 12, 2020 20.35 20.54 20.10 20.32 31,611 -0.51(-2.43%)
Oct 09, 2020 20.82 21.00 20.56 20.83 21,300 +0.22(+1.05%)
Oct 08, 2020 20.61 20.70 20.40 20.61 22,107 +0.14(+0.68%)
Oct 07, 2020 20.34 20.58 20.14 20.47 44,654 +0.25(+1.24%)
Oct 06, 2020 20.46 20.68 20.22 20.22 44,578 -0.18(-0.88%)
Oct 05, 2020 20.08 20.48 19.98 20.40 24,548 +0.57(+2.87%)
Oct 02, 2020 19.60 19.90 19.60 19.83 17,600 -0.17(-0.85%)
Oct 01, 2020 20.09 20.25 19.65 20.00 22,181 +0.02(+0.13%)
Sep 30, 2020 19.98 20.40 19.66 19.98 14,160 +0.15(+0.73%)
Sep 29, 2020 19.85 20.08 19.66 19.83 36,723 -0.02(-0.10%)
Sep 28, 2020 19.94 20.10 19.65 19.85 25,680 -0.08(-0.40%)
Sep 25, 2020 19.43 19.93 19.39 19.93 15,200 +0.36(+1.84%)
Sep 24, 2020 19.50 19.81 19.25 19.57 31,719 +0.20(+1.03%)
Sep 23, 2020 19.80 20.00 19.33 19.37 59,110 -0.60(-3.00%)
Sep 22, 2020 20.17 20.49 19.80 19.97 68,437 -0.35(-1.72%)
Sep 21, 2020 20.27 20.60 20.01 20.32 42,227 -0.95(-4.47%)
Sep 18, 2020 21.32 21.38 21.10 21.27 19,300 -0.27(-1.25%)
Sep 17, 2020 21.32 21.75 21.27 21.54 19,935 +0.22(+1.03%)
Sep 16, 2020 21.68 21.79 21.31 21.32 27,801 -0.26(-1.20%)
Sep 15, 2020 21.75 21.75 21.52 21.58 43,093 +0.07(+0.33%)
Sep 14, 2020 21.19 21.60 21.03 21.51 69,583 +0.86(+4.16%)
Sep 11, 2020 20.53 20.70 20.34 20.65 111,700 +0.47(+2.33%)
Sep 10, 2020 20.50 20.82 19.95 20.18 39,088 -0.10(-0.49%)
Sep 09, 2020 20.20 20.45 20.14 20.28 32,086 +0.23(+1.13%)
Sep 08, 2020 20.15 20.24 20.00 20.05 34,085 -0.75(-3.59%)
Sep 04, 2020 20.62 20.88 20.30 20.80 34,700 +0.42(+2.06%)
Sep 03, 2020 20.81 20.99 20.30 20.38 67,746 -0.56(-2.67%)
Sep 02, 2020 20.78 20.94 20.73 20.94 32,731 +0.07(+0.34%)
Sep 01, 2020 20.88 21.00 20.72 20.87 44,724 +0.23(+1.11%)
Aug 31, 2020 20.78 20.80 20.40 20.64 31,495 -0.01(-0.05%)
Aug 28, 2020 20.62 20.72 20.32 20.65 20,400 +0.34(+1.67%)
Aug 27, 2020 20.60 20.60 20.25 20.31 20,847 -0.35(-1.69%)
Aug 26, 2020 20.52 20.72 20.40 20.66 51,923 +0.38(+1.87%)
Aug 25, 2020 20.40 20.49 20.13 20.28 63,951 -0.20(-0.98%)
Aug 24, 2020 20.53 20.72 20.35 20.48 18,974 -0.05(-0.24%)
Aug 21, 2020 20.46 20.60 20.43 20.53 18,200 -0.23(-1.11%)
Aug 20, 2020 20.60 20.84 20.42 20.76 22,396 -0.21(-1.00%)
Aug 19, 2020 21.06 21.06 20.88 20.97 43,904 +0.06(+0.29%)
Aug 18, 2020 20.98 21.06 20.76 20.91 23,383 +0.13(+0.63%)
Aug 17, 2020 20.88 20.99 20.71 20.78 32,636 +0.05(+0.24%)
Aug 14, 2020 20.64 20.75 20.56 20.73 23,200 +0.19(+0.93%)
Aug 13, 2020 20.57 20.79 20.45 20.54 99,720 -0.08(-0.39%)
Aug 12, 2020 20.45 20.70 20.20 20.62 55,386 +0.66(+3.31%)
Aug 11, 2020 20.11 20.20 19.91 19.96 82,765 +0.08(+0.40%)
Aug 10, 2020 19.91 20.12 19.81 19.88 86,300 -0.52(-2.55%)
Aug 07, 2020 20.41 20.51 20.28 20.40 18,100 -0.34(-1.64%)
Aug 06, 2020 20.53 20.76 20.53 20.74 41,387 +0.26(+1.27%)
Aug 05, 2020 20.49 20.62 20.29 20.48 84,224 +0.18(+0.89%)
Aug 04, 2020 20.02 20.35 20.02 20.30 91,691 +0.51(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.