Skip to main content

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.27 25.28 25.12 25.14 271,879 -0.13(-0.50%)
Oct 30, 2019 25.12 25.32 25.03 25.27 50,708 +0.15(+0.61%)
Oct 29, 2019 25.25 25.25 24.99 25.12 45,759 -0.13(-0.51%)
Oct 28, 2019 25.09 25.30 25.09 25.25 76,684 +0.15(+0.61%)
Oct 25, 2019 24.99 25.19 24.99 25.09 43,723 -0.03(-0.10%)
Oct 24, 2019 25.04 25.12 24.84 25.12 92,042 +0.05(+0.20%)
Oct 23, 2019 24.74 25.12 24.56 25.07 47,360 +0.13(+0.51%)
Oct 22, 2019 25.07 25.09 24.86 24.94 62,253 +0.00(+0.00%)
Oct 21, 2019 24.74 24.97 24.63 24.94 226,105 +0.28(+1.14%)
Oct 18, 2019 24.63 24.71 24.46 24.66 98,545 +0.18(+0.73%)
Oct 17, 2019 24.46 24.60 24.43 24.48 95,771 +0.03(+0.10%)
Oct 16, 2019 24.33 24.51 24.30 24.46 27,243 +0.03(+0.10%)
Oct 15, 2019 24.00 24.48 24.00 24.43 117,578 +0.33(+1.38%)
Oct 14, 2019 24.12 24.20 23.97 24.10 74,252 -0.05(-0.21%)
Oct 11, 2019 24.02 24.30 24.00 24.15 120,819 +0.61(+2.60%)
Oct 10, 2019 23.46 23.62 23.46 23.54 71,369 +0.41(+1.76%)
Oct 09, 2019 22.95 23.19 22.95 23.13 91,223 +0.41(+1.80%)
Oct 08, 2019 22.87 22.90 22.70 22.72 106,955 -0.31(-1.33%)
Oct 07, 2019 22.77 23.10 22.77 23.03 121,378 +0.23(+1.01%)
Oct 04, 2019 22.72 22.82 22.59 22.80 111,525 +0.15(+0.68%)
Oct 03, 2019 22.54 22.67 22.44 22.64 529,037 -0.08(-0.34%)
Oct 02, 2019 22.98 23.04 22.67 22.72 191,898 -0.69(-2.94%)
Oct 01, 2019 23.69 23.69 23.40 23.41 75,734 -0.38(-1.61%)
Sep 30, 2019 23.82 23.95 23.77 23.79 290,142 -0.05(-0.21%)
Sep 27, 2019 23.69 24.06 23.66 23.84 57,919 +0.08(+0.32%)
Sep 26, 2019 23.95 23.95 23.72 23.77 78,658 +0.00(+0.00%)
Sep 25, 2019 23.49 23.82 23.49 23.77 50,151 +0.00(+0.00%)
Sep 24, 2019 23.97 24.03 23.77 23.77 79,883 -0.20(-0.85%)
Sep 23, 2019 23.87 23.97 23.72 23.97 144,207 -0.05(-0.21%)
Sep 20, 2019 24.20 24.20 23.92 24.02 39,057 +0.00(+0.00%)
Sep 19, 2019 24.30 24.33 24.02 24.02 50,539 -0.15(-0.63%)
Sep 18, 2019 24.25 24.29 23.97 24.17 153,923 +0.13(+0.53%)
Sep 17, 2019 24.00 24.05 23.84 24.05 150,612 -0.08(-0.32%)
Sep 16, 2019 24.00 24.25 24.00 24.12 211,202 +0.36(+1.50%)
Sep 13, 2019 23.77 23.87 23.66 23.77 125,877 +0.20(+0.87%)
Sep 12, 2019 23.49 23.74 23.49 23.56 124,799 -0.03(-0.11%)
Sep 11, 2019 23.41 23.60 23.41 23.59 38,310 +0.18(+0.76%)
Sep 10, 2019 23.49 23.56 23.33 23.41 73,495 -0.20(-0.86%)
Sep 09, 2019 23.59 23.72 23.42 23.61 150,759 -0.13(-0.54%)
Sep 06, 2019 23.92 23.92 23.74 23.74 74,193 -0.13(-0.53%)
Sep 05, 2019 23.84 23.92 23.77 23.87 191,097 +0.69(+2.97%)
Sep 04, 2019 23.13 23.31 23.02 23.18 287,047 +0.23(+1.00%)
Sep 03, 2019 23.15 23.22 22.84 22.95 347,707 -0.48(-2.07%)
Aug 30, 2019 23.69 23.79 23.36 23.44 253,951 -0.08(-0.33%)
Aug 29, 2019 23.21 23.54 23.21 23.51 161,193 +0.43(+1.88%)
Aug 28, 2019 22.80 23.13 22.61 23.08 157,741 +0.64(+2.84%)
Aug 27, 2019 22.54 22.64 22.39 22.44 125,715 -0.18(-0.79%)
Aug 26, 2019 22.57 22.75 22.54 22.62 92,873 +0.23(+1.03%)
Aug 23, 2019 22.57 22.79 22.29 22.39 251,991 -0.61(-2.66%)
Aug 22, 2019 22.85 23.04 22.85 23.00 238,583 +0.25(+1.12%)
Aug 21, 2019 22.54 22.80 22.49 22.75 64,221 +0.20(+0.90%)
Aug 20, 2019 22.42 22.68 22.42 22.54 226,435 +0.03(+0.11%)
Aug 19, 2019 22.52 22.57 22.36 22.52 141,589 +0.99(+4.62%)
Aug 16, 2019 21.55 21.55 21.34 21.52 138,269 -0.13(-0.59%)
Aug 15, 2019 21.50 21.77 21.47 21.65 728,907 +0.10(+0.47%)
Aug 14, 2019 21.70 21.82 21.55 21.55 410,983 -0.64(-2.87%)
Aug 13, 2019 21.98 22.31 21.96 22.19 482,492 -0.38(-1.69%)
Aug 12, 2019 22.87 22.87 22.44 22.57 330,715 -0.51(-2.21%)
Aug 09, 2019 23.15 23.23 23.03 23.08 118,388 -0.33(-1.42%)
Aug 08, 2019 23.28 23.44 23.18 23.41 140,881 +0.05(+0.22%)
Aug 07, 2019 23.44 23.49 23.21 23.36 123,446 -0.03(-0.11%)
Aug 06, 2019 23.26 23.46 23.21 23.38 172,482 +0.08(+0.33%)
Aug 05, 2019 23.84 23.84 23.05 23.31 637,150 -1.05(-4.29%)
Aug 02, 2019 24.33 24.60 24.17 24.35 481,394 -0.03(-0.10%)
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.