Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.94 55.23 54.14 55.08 24,938 +1.18(+2.20%)
Oct 30, 2013 54.31 54.70 53.90 53.90 49,751 -0.17(-0.31%)
Oct 29, 2013 54.46 54.46 52.93 54.07 42,022 -1.16(-2.10%)
Oct 28, 2013 55.71 55.81 55.13 55.23 48,628 -0.48(-0.87%)
Oct 25, 2013 55.37 55.79 55.06 55.71 23,208 +0.94(+1.72%)
Oct 24, 2013 54.38 54.79 54.09 54.77 39,053 +1.31(+2.44%)
Oct 23, 2013 54.17 54.17 53.39 53.46 85,031 -2.44(-4.37%)
Oct 22, 2013 55.62 56.15 55.45 55.91 76,622 +0.22(+0.39%)
Oct 21, 2013 55.59 55.95 55.40 55.69 112,853 +0.22(+0.39%)
Oct 18, 2013 53.78 55.83 53.53 55.47 161,579 +2.03(+3.80%)
Oct 17, 2013 51.70 53.51 51.70 53.44 37,909 +2.08(+4.05%)
Oct 16, 2013 51.38 51.87 51.05 51.36 29,785 -0.44(-0.84%)
Oct 15, 2013 52.28 52.35 51.53 51.80 36,695 -0.41(-0.79%)
Oct 14, 2013 52.01 52.25 51.09 52.21 32,209 +1.02(+1.98%)
Oct 11, 2013 51.26 51.82 50.90 51.19 31,875 -0.31(-0.61%)
Oct 10, 2013 51.92 52.57 50.80 51.51 80,703 +0.29(+0.57%)
Oct 09, 2013 50.85 51.84 50.20 51.22 43,008 +1.43(+2.87%)
Oct 08, 2013 51.70 51.72 49.57 49.79 84,034 -2.47(-4.72%)
Oct 07, 2013 50.13 52.59 50.13 52.25 45,287 +2.51(+5.06%)
Oct 04, 2013 48.89 50.00 48.87 49.74 57,035 +2.08(+4.36%)
Oct 03, 2013 47.39 48.14 47.39 47.66 12,545 +0.46(+0.97%)
Oct 02, 2013 46.98 47.25 46.60 47.20 9,788 -0.46(-0.96%)
Oct 01, 2013 46.55 48.07 46.43 47.66 20,695 +0.22(+0.46%)
Sep 27, 2013 46.91 47.64 46.91 47.44 9,247 +0.39(+0.82%)
Sep 26, 2013 47.35 47.39 46.85 47.06 6,303 -0.15(-0.31%)
Sep 25, 2013 46.35 47.30 46.06 47.20 22,072 +0.48(+1.04%)
Sep 24, 2013 45.97 47.13 45.97 46.72 19,694 +1.23(+2.71%)
Sep 23, 2013 44.98 45.75 44.98 45.48 9,467 +0.15(+0.32%)
Sep 20, 2013 46.43 46.43 45.34 45.34 17,364 -1.67(-3.55%)
Sep 19, 2013 47.32 47.44 46.72 47.01 20,796 -0.15(-0.31%)
Sep 18, 2013 45.63 47.15 44.95 47.15 17,754 +1.31(+2.85%)
Sep 17, 2013 45.70 45.85 45.41 45.85 7,817 +0.53(+1.17%)
Sep 16, 2013 45.31 45.51 44.87 45.31 38,278 +0.15(+0.32%)
Sep 13, 2013 44.64 45.29 44.47 45.17 12,753 +0.05(+0.11%)
Sep 12, 2013 45.11 45.29 44.64 45.12 28,218 -0.02(-0.05%)
Sep 11, 2013 44.30 45.39 44.14 45.15 48,582 +0.56(+1.25%)
Sep 10, 2013 45.27 45.51 44.59 44.59 48,018 +0.27(+0.60%)
Sep 09, 2013 43.53 44.35 43.50 44.32 90,896 +1.55(+3.62%)
Sep 06, 2013 42.53 42.90 42.24 42.78 54,943 +0.48(+1.14%)
Sep 05, 2013 42.34 42.34 41.72 42.29 55,049 +0.12(+0.29%)
Sep 04, 2013 41.16 42.29 41.16 42.17 14,573 +0.63(+1.51%)
Sep 03, 2013 40.99 41.91 40.50 41.54 22,775 +1.40(+3.49%)
Aug 30, 2013 40.16 40.79 39.80 40.14 6,286 -0.70(-1.72%)
Aug 29, 2013 40.58 40.87 40.12 40.84 7,639 +1.11(+2.80%)
Aug 28, 2013 39.39 40.04 39.39 39.73 12,095 +0.17(+0.43%)
Aug 27, 2013 40.26 40.31 39.32 39.56 14,805 -2.08(-4.99%)
Aug 26, 2013 41.23 41.83 41.23 41.64 4,204 -0.34(-0.81%)
Aug 23, 2013 41.71 42.03 41.33 41.98 9,665 +1.09(+2.66%)
Aug 22, 2013 40.50 40.89 40.31 40.89 11,155 +0.39(+0.96%)
Aug 21, 2013 41.11 41.23 40.02 40.50 25,249 -0.60(-1.47%)
Aug 20, 2013 40.50 41.40 40.50 41.11 23,370 +0.19(+0.47%)
Aug 19, 2013 42.58 42.58 40.41 40.91 84,183 -2.25(-5.21%)
Aug 16, 2013 42.51 43.33 42.51 43.16 55,546 +0.85(+2.00%)
Aug 15, 2013 43.09 43.09 41.91 42.32 33,836 -1.14(-2.62%)
Aug 14, 2013 43.62 43.65 43.09 43.45 8,435 -0.27(-0.61%)
Aug 13, 2013 44.30 44.57 42.97 43.72 23,572 -0.68(-1.52%)
Aug 12, 2013 44.52 44.61 44.08 44.40 35,978 +0.00(+0.00%)
Aug 09, 2013 43.53 44.52 43.53 44.40 22,707 +0.51(+1.16%)
Aug 08, 2013 43.31 43.94 41.11 43.89 68,036 +1.43(+3.36%)
Aug 07, 2013 42.32 42.66 41.83 42.46 17,082 +0.68(+1.62%)
Aug 06, 2013 41.95 42.27 41.54 41.78 16,979 -0.27(-0.63%)
Aug 05, 2013 42.03 42.39 41.13 42.05 15,632 -0.15(-0.34%)
Aug 02, 2013 41.35 42.49 41.30 42.20 55,031 +1.55(+3.81%)
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.