Skip to main content

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.08 20.41 20.08 20.30 208,626 +0.37(+1.87%)
Oct 30, 2017 20.03 19.86 19.93 79,366 -0.04(-0.22%)
Oct 27, 2017 19.90 20.01 19.80 19.97 343,883 +0.00(+0.00%)
Oct 26, 2017 20.06 20.15 19.93 19.97 212,411 +0.11(+0.55%)
Oct 25, 2017 20.08 20.08 19.80 19.86 262,684 -0.26(-1.31%)
Oct 24, 2017 20.01 20.15 19.99 20.12 133,900 +0.28(+1.44%)
Oct 23, 2017 20.15 20.15 19.82 19.84 245,410 -0.66(-3.21%)
Oct 20, 2017 20.58 20.58 20.47 20.50 99,695 +0.00(+0.00%)
Oct 19, 2017 20.50 20.56 20.21 20.50 199,391 -0.24(-1.16%)
Oct 18, 2017 20.74 20.78 20.67 20.74 73,003 -0.07(-0.32%)
Oct 17, 2017 20.87 20.96 20.74 20.80 88,790 -0.15(-0.73%)
Oct 16, 2017 20.87 21.11 20.85 20.96 106,857 +0.04(+0.21%)
Oct 13, 2017 20.80 21.00 20.74 20.91 221,675 +0.39(+1.92%)
Oct 12, 2017 20.61 20.61 20.43 20.52 116,299 +0.00(+0.00%)
Oct 11, 2017 20.47 20.52 20.39 20.52 117,817 -0.07(-0.32%)
Oct 10, 2017 20.41 20.63 20.34 20.58 300,002 +0.33(+1.62%)
Oct 09, 2017 20.25 20.32 20.19 20.25 79,509 +0.15(+0.76%)
Oct 06, 2017 20.15 20.15 19.99 20.10 109,776 +0.02(+0.11%)
Oct 05, 2017 20.19 20.21 20.02 20.08 97,795 -0.16(-0.81%)
Oct 04, 2017 20.23 20.33 20.19 20.24 219,647 -0.25(-1.23%)
Oct 03, 2017 20.56 20.56 20.36 20.50 131,583 +0.26(+1.30%)
Oct 02, 2017 20.19 20.25 20.01 20.23 380,568 -0.48(-2.33%)
Sep 29, 2017 20.47 20.74 20.43 20.71 302,163 +0.28(+1.39%)
Sep 28, 2017 20.54 20.61 20.39 20.43 303,586 +0.59(+2.98%)
Sep 27, 2017 20.01 20.06 19.73 19.84 422,923 -0.24(-1.20%)
Sep 26, 2017 20.10 20.31 20.01 20.08 243,065 -0.04(-0.22%)
Sep 25, 2017 20.61 20.61 20.06 20.12 805,707 -1.36(-6.32%)
Sep 22, 2017 21.35 21.59 21.35 21.48 140,473 +0.24(+1.13%)
Sep 21, 2017 21.28 21.33 21.17 21.24 140,795 +0.22(+1.04%)
Sep 20, 2017 20.89 21.13 20.71 21.02 370,617 +0.15(+0.73%)
Sep 19, 2017 20.82 20.98 20.76 20.87 255,291 +0.24(+1.17%)
Sep 18, 2017 20.96 21.00 20.54 20.63 496,972 -0.55(-2.59%)
Sep 15, 2017 21.28 21.39 21.02 21.17 372,240 -0.42(-1.93%)
Sep 14, 2017 21.72 21.72 21.42 21.59 337,624 -0.44(-1.99%)
Sep 13, 2017 22.25 22.31 21.98 22.03 333,674 -0.20(-0.89%)
Sep 12, 2017 22.25 22.38 22.16 22.23 135,949 -0.02(-0.10%)
Sep 11, 2017 22.31 22.34 22.16 22.25 112,015 +0.04(+0.20%)
Sep 08, 2017 22.42 22.42 22.05 22.20 109,424 -0.20(-0.88%)
Sep 07, 2017 22.44 22.49 22.34 22.40 152,022 +0.35(+1.59%)
Sep 06, 2017 22.29 22.42 21.99 22.05 905,523 +0.22(+1.00%)
Sep 05, 2017 22.25 22.29 21.55 21.83 384,113 -0.55(-2.45%)
Sep 01, 2017 22.51 22.51 22.20 22.38 137,804 -0.11(-0.49%)
Aug 31, 2017 22.42 22.61 22.38 22.49 224,907 -0.09(-0.39%)
Aug 30, 2017 22.97 22.97 22.49 22.58 343,570 -0.46(-2.00%)
Aug 29, 2017 22.95 23.12 22.58 23.04 166,012 -0.33(-1.41%)
Aug 28, 2017 23.10 23.52 23.08 23.36 225,023 +0.19(+0.80%)
Aug 25, 2017 22.84 23.19 22.79 23.18 127,835 +0.38(+1.68%)
Aug 24, 2017 22.88 22.90 22.79 22.79 106,266 +0.00(+0.00%)
Aug 23, 2017 22.79 22.86 22.60 22.79 61,422 -0.07(-0.29%)
Aug 22, 2017 22.75 23.01 22.67 22.86 251,232 +0.15(+0.68%)
Aug 21, 2017 22.69 22.82 22.62 22.71 106,792 +0.11(+0.48%)
Aug 18, 2017 22.44 22.75 22.38 22.60 144,493 +0.09(+0.39%)
Aug 17, 2017 22.71 22.84 22.47 22.51 247,031 -0.46(-2.00%)
Aug 16, 2017 22.97 23.06 22.84 22.97 126,487 +0.15(+0.67%)
Aug 15, 2017 22.69 22.82 22.53 22.82 156,294 +0.04(+0.19%)
Aug 14, 2017 22.77 22.88 22.71 22.77 61,668 +0.20(+0.87%)
Aug 11, 2017 22.44 22.64 22.44 22.58 163,716 +0.18(+0.78%)
Aug 10, 2017 22.75 22.86 22.38 22.40 389,147 -0.46(-2.01%)
Aug 09, 2017 22.82 22.93 22.78 22.86 129,063 -0.07(-0.29%)
Aug 08, 2017 22.97 23.06 22.88 22.93 101,670 +0.00(+0.00%)
Aug 07, 2017 22.82 22.97 22.82 22.93 96,137 -0.09(-0.38%)
Aug 04, 2017 23.21 23.21 22.93 23.01 111,075 -0.11(-0.47%)
Aug 03, 2017 23.23 23.25 23.10 23.12 145,782 -0.02(-0.09%)
Aug 02, 2017 23.04 23.15 22.93 23.15 185,233 +0.26(+1.15%)
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.