Indicators

GX MSCI Greece ETF (NY: GREK )

41.94 -1.26 (-2.92%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.10	18.62	18.00	18.62	138,867	+0.68(+3.76%)
Jul 28, 2016	18.00	18.05	17.73	17.94	75,814	-0.20(-1.12%)
Jul 27, 2016	18.02	18.18	17.80	18.15	49,300	+0.10(+0.55%)
Jul 26, 2016	17.90	18.10	17.90	18.05	36,978	+0.01(+0.07%)
Jul 25, 2016	18.05	18.27	18.00	18.04	233,812	-0.19(-1.02%)
Jul 22, 2016	18.02	18.22	18.02	18.22	32,247	+0.12(+0.68%)
Jul 21, 2016	18.12	18.17	18.02	18.10	40,522	-0.07(-0.41%)
Jul 20, 2016	18.07	18.22	18.02	18.17	76,524	+0.17(+0.96%)
Jul 19, 2016	18.07	18.09	17.92	18.00	53,640	+0.00(+0.00%)
Jul 18, 2016	17.68	18.09	17.63	18.00	98,792	+0.17(+0.97%)
Jul 15, 2016	17.97	18.02	17.73	17.82	119,495	-0.40(-2.18%)
Jul 14, 2016	18.22	18.30	18.00	18.22	132,279	+0.15(+0.82%)
Jul 13, 2016	17.95	18.22	17.92	18.07	251,142	+0.25(+1.39%)
Jul 12, 2016	17.73	17.85	17.50	17.82	148,464	+0.45(+2.57%)
Jul 11, 2016	17.11	17.48	17.11	17.38	112,985	+0.32(+1.89%)
Jul 08, 2016	16.76	17.06	16.59	17.06	97,893	+0.47(+2.84%)
Jul 07, 2016	16.73	16.78	16.36	16.59	108,866	-0.25(-1.47%)
Jul 06, 2016	16.21	16.83	16.21	16.83	71,535	+0.45(+2.72%)
Jul 05, 2016	16.63	16.75	16.19	16.39	187,491	-1.07(-6.10%)

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.