Skip to main content

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.31 21.35 20.87 20.87 82,617 -0.40(-1.87%)
Nov 27, 2020 21.33 21.33 21.17 21.27 123,825 +0.81(+3.98%)
Nov 25, 2020 20.05 20.45 19.97 20.45 42,637 +0.42(+2.08%)
Nov 24, 2020 20.03 20.07 19.93 20.03 54,246 +0.11(+0.55%)
Nov 23, 2020 20.00 20.09 19.91 19.93 339,123 +0.05(+0.27%)
Nov 20, 2020 19.84 19.92 19.79 19.87 28,498 +0.14(+0.69%)
Nov 19, 2020 19.69 19.92 19.65 19.74 71,359 -0.28(-1.40%)
Nov 18, 2020 19.89 20.14 19.83 20.02 53,387 +0.36(+1.84%)
Nov 17, 2020 19.55 19.73 19.45 19.65 23,569 +0.25(+1.31%)
Nov 16, 2020 19.43 19.49 19.30 19.40 85,587 +0.84(+4.54%)
Nov 13, 2020 18.25 18.60 18.25 18.56 91,681 +0.31(+1.69%)
Nov 12, 2020 18.56 18.63 18.16 18.25 98,125 -0.33(-1.75%)
Nov 11, 2020 18.25 18.75 18.25 18.58 45,640 +0.04(+0.20%)
Nov 10, 2020 18.57 18.84 18.48 18.54 75,462 -0.02(-0.10%)
Nov 09, 2020 18.69 19.00 18.40 18.56 210,651 +1.63(+9.63%)
Nov 06, 2020 16.71 17.05 16.67 16.93 34,905 +0.17(+1.03%)
Nov 05, 2020 16.86 16.93 16.70 16.76 131,746 -0.15(-0.91%)
Nov 04, 2020 16.85 17.07 16.84 16.91 44,426 +0.22(+1.30%)
Nov 03, 2020 16.65 16.97 16.55 16.69 60,232 +0.43(+2.67%)
Nov 02, 2020 16.20 16.29 16.14 16.26 6,632 +0.06(+0.39%)
Oct 30, 2020 15.99 16.30 15.99 16.20 12,923 +0.01(+0.06%)
Oct 29, 2020 16.04 16.19 15.93 16.19 20,304 -0.25(-1.54%)
Oct 28, 2020 16.57 16.63 16.32 16.44 36,410 -0.58(-3.40%)
Oct 27, 2020 17.05 17.30 16.93 17.02 61,843 +0.01(+0.05%)
Oct 26, 2020 17.20 17.22 16.93 17.01 69,534 -0.63(-3.59%)
Oct 23, 2020 17.58 17.83 17.54 17.64 84,722 +0.26(+1.51%)
Oct 22, 2020 17.50 17.57 17.35 17.38 12,346 -0.22(-1.23%)
Oct 21, 2020 17.90 17.94 17.56 17.60 4,180 -0.30(-1.67%)
Oct 20, 2020 17.83 17.93 17.60 17.90 29,360 +0.48(+2.75%)
Oct 19, 2020 17.74 18.00 17.29 17.42 62,833 -0.29(-1.64%)
Oct 16, 2020 18.02 18.02 17.70 17.71 5,302 -0.24(-1.36%)
Oct 15, 2020 17.80 18.06 17.56 17.95 16,457 -0.11(-0.60%)
Oct 14, 2020 18.20 18.39 17.93 18.06 131,482 -0.28(-1.53%)
Oct 13, 2020 18.37 18.45 18.22 18.34 34,608 -0.05(-0.30%)
Oct 12, 2020 18.42 18.59 18.20 18.40 34,917 -0.46(-2.43%)
Oct 09, 2020 18.85 19.01 18.61 18.85 23,527 +0.20(+1.05%)
Oct 08, 2020 18.66 18.74 18.47 18.66 24,419 +0.13(+0.68%)
Oct 07, 2020 18.41 18.64 18.23 18.53 49,324 +0.23(+1.24%)
Oct 06, 2020 18.52 18.72 18.31 18.31 49,240 -0.16(-0.88%)
Oct 05, 2020 18.18 18.54 18.08 18.47 27,115 +0.52(+2.87%)
Oct 02, 2020 17.74 18.02 17.74 17.95 19,440 -0.15(-0.85%)
Oct 01, 2020 18.19 18.33 17.79 18.11 24,501 +0.02(+0.12%)
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%)
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.