Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.36 +0.55 (+1.32%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.09 18.47 17.80 18.08 15,641 +0.13(+0.73%)
Sep 29, 2020 17.97 18.17 17.79 17.95 40,564 -0.02(-0.10%)
Sep 28, 2020 18.05 18.20 17.79 17.97 28,366 -0.07(-0.40%)
Sep 25, 2020 17.59 18.04 17.55 18.04 16,789 +0.33(+1.84%)
Sep 24, 2020 17.65 17.93 17.43 17.72 35,036 +0.18(+1.03%)
Sep 23, 2020 17.93 18.11 17.50 17.54 65,292 -0.54(-3.00%)
Sep 22, 2020 18.26 18.55 17.93 18.08 75,595 -0.32(-1.72%)
Sep 21, 2020 18.35 18.65 18.12 18.40 46,643 -0.86(-4.47%)
Sep 18, 2020 19.30 19.36 19.10 19.26 21,318 -0.24(-1.25%)
Sep 17, 2020 19.30 19.69 19.26 19.50 22,020 +0.20(+1.03%)
Sep 16, 2020 19.63 19.73 19.29 19.30 30,708 -0.24(-1.20%)
Sep 15, 2020 19.69 19.69 19.48 19.54 47,600 +0.06(+0.33%)
Sep 14, 2020 19.18 19.55 19.04 19.47 76,861 +0.78(+4.16%)
Sep 11, 2020 18.59 18.74 18.41 18.69 123,383 +0.43(+2.33%)
Sep 10, 2020 18.56 18.85 18.06 18.27 43,176 -0.09(-0.49%)
Sep 09, 2020 18.29 18.51 18.23 18.36 35,442 +0.21(+1.13%)
Sep 08, 2020 18.24 18.32 18.11 18.15 37,650 -0.68(-3.59%)
Sep 04, 2020 18.67 18.90 18.38 18.83 38,329 +0.38(+2.06%)
Sep 03, 2020 18.84 19.00 18.38 18.45 74,832 -0.51(-2.67%)
Sep 02, 2020 18.81 18.96 18.77 18.96 36,154 +0.06(+0.34%)
Sep 01, 2020 18.90 19.01 18.75 18.89 49,402 +0.21(+1.11%)
Aug 31, 2020 18.81 18.83 18.47 18.69 34,789 -0.01(-0.05%)
Aug 28, 2020 18.67 18.76 18.40 18.69 22,533 +0.31(+1.67%)
Aug 27, 2020 18.65 18.65 18.33 18.39 23,027 -0.32(-1.69%)
Aug 26, 2020 18.58 18.76 18.47 18.70 57,354 +0.34(+1.87%)
Aug 25, 2020 18.47 18.55 18.22 18.36 70,640 -0.18(-0.98%)
Aug 24, 2020 18.59 18.75 18.42 18.54 20,958 -0.05(-0.24%)
Aug 21, 2020 18.52 18.65 18.50 18.59 20,103 -0.21(-1.11%)
Aug 20, 2020 18.65 18.86 18.49 18.79 24,738 -0.19(-1.00%)
Aug 19, 2020 19.07 19.07 18.90 18.98 48,496 +0.05(+0.29%)
Aug 18, 2020 18.99 19.07 18.79 18.93 25,828 +0.12(+0.63%)
Aug 17, 2020 18.90 19.00 18.75 18.81 36,049 +0.05(+0.24%)
Aug 14, 2020 18.69 18.79 18.61 18.77 25,626 +0.17(+0.92%)
Aug 13, 2020 18.62 18.82 18.51 18.59 110,150 -0.07(-0.39%)
Aug 12, 2020 18.51 18.74 18.29 18.67 61,179 +0.60(+3.31%)
Aug 11, 2020 18.21 18.28 18.02 18.07 91,422 +0.07(+0.40%)
Aug 10, 2020 18.02 18.21 17.93 18.00 95,326 -0.47(-2.55%)
Aug 07, 2020 18.48 18.57 18.36 18.47 19,993 -0.31(-1.64%)
Aug 06, 2020 18.59 18.79 18.59 18.78 45,716 +0.24(+1.27%)
Aug 05, 2020 18.55 18.67 18.37 18.54 93,033 +0.16(+0.89%)
Aug 04, 2020 18.12 18.42 18.12 18.38 101,281 +0.46(+2.58%)
Aug 03, 2020 17.89 17.97 17.77 17.92 209,524 +0.11(+0.61%)
Jul 31, 2020 18.17 18.19 17.56 17.81 260,243 -0.58(-3.15%)
Jul 30, 2020 18.22 18.44 18.02 18.39 50,586 -0.16(-0.88%)
Jul 29, 2020 18.47 18.55 18.34 18.55 26,123 +0.05(+0.29%)
Jul 28, 2020 18.41 18.61 18.34 18.50 78,591 +0.18(+0.99%)
Jul 27, 2020 18.30 18.36 18.15 18.31 73,460 +0.01(+0.05%)
Jul 24, 2020 18.31 18.42 18.15 18.31 23,307 -0.06(-0.35%)
Jul 23, 2020 18.47 18.68 18.27 18.37 32,710 -0.37(-1.98%)
Jul 22, 2020 18.49 18.74 18.25 18.74 321,094 +0.66(+3.66%)
Jul 21, 2020 18.08 18.42 17.93 18.08 100,150 -0.43(-2.35%)
Jul 20, 2020 18.33 18.54 18.28 18.51 67,634 +0.27(+1.49%)
Jul 17, 2020 17.98 18.26 17.92 18.24 52,026 +0.19(+1.05%)
Jul 16, 2020 18.03 18.17 17.89 18.05 79,185 +0.10(+0.55%)
Jul 15, 2020 18.08 18.09 17.88 17.95 88,388 +0.11(+0.61%)
Jul 14, 2020 17.56 17.88 17.45 17.84 125,282 +0.47(+2.71%)
Jul 13, 2020 17.63 17.77 17.33 17.37 87,933 -0.46(-2.59%)
Jul 10, 2020 17.53 17.89 17.49 17.83 49,154 +0.34(+1.97%)
Jul 09, 2020 17.80 17.82 17.40 17.49 118,139 -0.45(-2.52%)
Jul 08, 2020 17.79 17.99 17.61 17.94 326,045 +0.13(+0.71%)
Jul 07, 2020 17.92 17.97 17.81 17.82 57,942 -0.43(-2.38%)
Jul 06, 2020 18.46 18.46 18.19 18.25 164,960 +0.20(+1.10%)
Jul 02, 2020 18.34 18.34 18.05 18.05 48,160 +0.26(+1.48%)
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.