Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.12 +0.11 (+0.26%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.81 18.09 17.81 18.02 194,303 -0.07(-0.39%)
Oct 30, 2018 17.76 18.09 17.67 18.09 62,407 +0.33(+1.84%)
Oct 29, 2018 18.09 18.14 17.54 17.76 99,791 -0.28(-1.55%)
Oct 26, 2018 17.74 18.09 17.69 18.04 177,433 +0.07(+0.39%)
Oct 25, 2018 17.60 18.04 17.60 17.97 205,243 +0.42(+2.40%)
Oct 24, 2018 17.86 17.93 17.55 17.55 170,452 -0.26(-1.44%)
Oct 23, 2018 17.58 17.86 17.44 17.81 145,955 +0.05(+0.26%)
Oct 22, 2018 17.65 17.83 17.65 17.76 74,556 +0.19(+1.06%)
Oct 19, 2018 17.48 17.90 17.48 17.58 77,998 +0.00(+0.00%)
Oct 18, 2018 17.76 17.97 17.51 17.58 76,617 -0.42(-2.34%)
Oct 17, 2018 18.09 18.09 17.88 18.00 73,337 -0.44(-2.41%)
Oct 16, 2018 18.23 18.46 18.18 18.44 140,450 +0.37(+2.07%)
Oct 15, 2018 18.00 18.32 17.95 18.07 74,767 +0.35(+1.98%)
Oct 12, 2018 17.90 17.90 17.53 17.72 112,056 +0.19(+1.07%)
Oct 11, 2018 17.55 17.77 17.37 17.53 164,893 +0.09(+0.54%)
Oct 10, 2018 17.65 17.69 17.39 17.44 184,259 -0.14(-0.80%)
Oct 09, 2018 17.69 17.79 17.48 17.58 382,073 -0.42(-2.34%)
Oct 08, 2018 18.09 18.18 17.90 18.00 240,421 -0.33(-1.79%)
Oct 05, 2018 18.46 18.53 18.25 18.32 429,741 -0.42(-2.24%)
Oct 04, 2018 18.86 18.98 18.72 18.74 141,721 +0.16(+0.88%)
Oct 03, 2018 18.74 18.74 18.51 18.58 237,076 -0.37(-1.97%)
Oct 02, 2018 19.02 19.17 18.88 18.95 553,120 -0.37(-1.93%)
Oct 01, 2018 19.35 19.59 19.31 19.33 176,940 -0.05(-0.24%)
Sep 28, 2018 19.24 19.38 19.05 19.38 445,486 -0.49(-2.47%)
Sep 27, 2018 19.61 20.00 19.61 19.87 88,536 +0.05(+0.24%)
Sep 26, 2018 19.80 20.01 19.71 19.82 105,693 +0.07(+0.35%)
Sep 25, 2018 19.73 19.84 19.70 19.75 208,487 +0.21(+1.08%)
Sep 24, 2018 19.73 19.73 19.49 19.54 135,326 -0.30(-1.53%)
Sep 21, 2018 19.61 19.91 19.61 19.84 200,879 +0.40(+2.04%)
Sep 20, 2018 19.40 19.52 19.31 19.45 164,865 -0.07(-0.36%)
Sep 19, 2018 19.59 19.68 19.46 19.52 203,816 +0.14(+0.72%)
Sep 18, 2018 19.26 19.42 19.26 19.38 134,253 +0.16(+0.85%)
Sep 17, 2018 19.17 19.26 19.10 19.21 209,123 +0.16(+0.86%)
Sep 14, 2018 19.17 19.17 18.95 19.05 346,950 +0.02(+0.12%)
Sep 13, 2018 19.10 19.24 18.98 19.02 352,424 -0.30(-1.57%)
Sep 12, 2018 19.38 19.52 19.28 19.33 183,804 +0.02(+0.12%)
Sep 11, 2018 19.42 19.42 19.19 19.31 449,171 -0.51(-2.59%)
Sep 10, 2018 19.84 19.96 19.75 19.82 168,284 +0.58(+3.04%)
Sep 07, 2018 19.14 19.35 19.12 19.24 142,819 +0.12(+0.61%)
Sep 06, 2018 19.33 19.34 19.00 19.12 136,693 -0.21(-1.09%)
Sep 05, 2018 19.63 19.80 19.33 19.33 307,145 -0.09(-0.48%)
Sep 04, 2018 19.89 19.89 19.33 19.42 918,670 -0.96(-4.70%)
Aug 31, 2018 20.38 20.38 20.38 0 -0.42(-2.02%)
Aug 30, 2018 21.15 21.15 20.66 20.80 490,351 -0.42(-1.98%)
Aug 29, 2018 20.96 21.36 20.96 21.22 209,636 +0.26(+1.23%)
Aug 28, 2018 21.06 21.20 20.82 20.96 401,066 -0.16(-0.77%)
Aug 27, 2018 20.82 21.20 20.82 21.13 112,703 +0.44(+2.15%)
Aug 24, 2018 20.50 20.73 20.50 20.68 100,632 +0.05(+0.23%)
Aug 23, 2018 20.64 20.78 20.47 20.64 150,922 +0.05(+0.23%)
Aug 22, 2018 20.17 20.59 20.17 20.59 342,636 +0.72(+3.65%)
Aug 21, 2018 19.75 19.89 19.68 19.87 209,143 -0.12(-0.58%)
Aug 20, 2018 19.98 20.01 19.80 19.98 125,848 +0.09(+0.47%)
Aug 17, 2018 19.63 19.90 19.52 19.89 131,438 +0.30(+1.55%)
Aug 16, 2018 19.52 19.77 19.52 19.59 187,624 +0.05(+0.24%)
Aug 15, 2018 19.87 19.89 19.42 19.54 189,159 -0.58(-2.90%)
Aug 14, 2018 20.08 20.24 19.96 20.12 270,418 +0.07(+0.35%)
Aug 13, 2018 20.47 20.47 19.94 20.05 255,768 -0.68(-3.27%)
Aug 10, 2018 20.92 20.92 20.57 20.73 338,436 -0.51(-2.42%)
Aug 09, 2018 21.39 21.39 21.18 21.25 68,408 -0.14(-0.66%)
Aug 08, 2018 21.34 21.42 21.27 21.39 78,329 -0.02(-0.11%)
Aug 07, 2018 21.53 21.53 21.34 21.41 82,558 +0.02(+0.11%)
Aug 06, 2018 21.32 21.46 21.32 21.39 105,367 -0.16(-0.76%)
Aug 03, 2018 21.46 21.60 21.46 21.55 126,517 +0.12(+0.55%)
Aug 02, 2018 21.32 21.48 21.32 21.43 372,792 -0.16(-0.76%)
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.