Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.06 41.11 38.30 39.12 54,974 -4.79(-10.90%)
Oct 26, 2012 43.96 43.91 43.91 43.91 13,895 -0.34(-0.77%)
Oct 25, 2012 44.66 44.83 43.89 44.25 24,492 -0.24(-0.54%)
Oct 24, 2012 44.49 45.41 44.25 44.49 33,841 +0.70(+1.60%)
Oct 23, 2012 45.58 45.58 43.67 43.79 54,019 +0.15(+0.33%)
Oct 19, 2012 43.33 44.32 43.26 43.65 43,053 +0.31(+0.73%)
Oct 18, 2012 43.57 43.94 43.09 43.33 15,807 -0.68(-1.54%)
Oct 17, 2012 42.61 44.06 42.61 44.01 31,822 +1.59(+3.74%)
Oct 16, 2012 41.16 42.51 41.13 42.42 25,897 +1.44(+3.50%)
Oct 15, 2012 40.45 41.11 40.04 40.99 175,073 +1.38(+3.48%)
Oct 12, 2012 39.66 40.36 38.98 39.61 11,499 +0.97(+2.50%)
Oct 11, 2012 37.84 39.20 37.75 38.64 4,898 +0.75(+1.98%)
Oct 10, 2012 38.64 39.00 37.72 37.89 9,394 -1.33(-3.39%)
Oct 09, 2012 40.94 40.94 39.22 39.22 15,635 -1.38(-3.39%)
Oct 08, 2012 40.77 40.77 39.49 40.60 22,011 -0.24(-0.58%)
Oct 05, 2012 40.41 41.83 40.41 40.84 76,405 +2.87(+7.57%)
Oct 04, 2012 38.01 38.16 37.70 37.96 18,330 +0.58(+1.55%)
Oct 03, 2012 37.46 37.65 37.26 37.38 52,954 +0.19(+0.52%)
Oct 02, 2012 36.56 37.48 36.27 37.19 40,442 +1.61(+4.52%)
Oct 01, 2012 36.05 36.51 35.55 35.58 24,380 +0.18(+0.51%)
Sep 28, 2012 35.59 35.76 35.18 35.40 9,166 -0.97(-2.66%)
Sep 27, 2012 35.57 36.46 35.53 36.37 8,299 +0.85(+2.38%)
Sep 26, 2012 35.79 35.81 35.33 35.52 9,971 -0.12(-0.34%)
Sep 25, 2012 36.10 36.59 35.55 35.64 21,492 -0.63(-1.73%)
Sep 24, 2012 37.34 37.34 35.98 36.27 21,032 -1.26(-3.35%)
Sep 21, 2012 38.13 38.13 37.48 37.53 19,488 +0.27(+0.72%)
Sep 20, 2012 37.41 37.41 36.88 37.26 9,965 -0.27(-0.72%)
Sep 19, 2012 37.58 37.72 37.05 37.53 24,867 +0.02(+0.06%)
Sep 18, 2012 36.44 38.08 36.44 37.50 19,235 +1.07(+2.94%)
Sep 17, 2012 37.21 37.36 36.30 36.43 7,694 -0.37(-1.01%)
Sep 14, 2012 37.24 37.55 36.39 36.80 23,020 -0.81(-2.15%)
Sep 13, 2012 38.59 38.62 35.88 37.61 52,837 -0.52(-1.36%)
Sep 12, 2012 36.83 38.69 36.80 38.13 35,724 +1.93(+5.34%)
Sep 11, 2012 34.58 36.34 34.21 36.20 52,921 +1.45(+4.18%)
Sep 10, 2012 33.90 35.09 33.85 34.75 55,094 +1.48(+4.43%)
Sep 07, 2012 32.64 33.35 32.43 33.27 65,177 +1.28(+4.01%)
Sep 06, 2012 31.70 32.28 31.32 31.99 76,236 +0.48(+1.53%)
Sep 05, 2012 30.23 31.70 30.20 31.51 28,144 +1.55(+5.17%)
Sep 04, 2012 29.62 30.11 29.38 29.96 17,414 +0.61(+2.07%)
Aug 31, 2012 29.25 29.74 29.23 29.35 6,099 +0.63(+2.18%)
Aug 30, 2012 28.90 29.47 28.58 28.73 5,797 -0.46(-1.57%)
Aug 29, 2012 29.62 29.62 29.02 29.19 10,318 -0.34(-1.15%)
Aug 27, 2012 29.94 29.94 29.52 29.52 9,404 -0.36(-1.21%)
Aug 24, 2012 29.50 29.91 29.07 29.89 5,052 +0.87(+3.00%)
Aug 23, 2012 29.62 29.74 29.02 29.02 9,997 -0.60(-2.04%)
Aug 22, 2012 29.77 29.77 29.38 29.62 7,023 +0.05(+0.16%)
Aug 21, 2012 29.45 29.89 29.28 29.57 9,543 +0.97(+3.38%)
Aug 20, 2012 28.94 28.99 28.36 28.61 17,733 -0.73(-2.47%)
Aug 17, 2012 28.82 29.38 28.78 29.33 42,620 +0.48(+1.65%)
Aug 16, 2012 28.05 28.85 27.83 28.85 3,727 +1.36(+4.95%)
Aug 15, 2012 27.98 27.98 27.49 27.49 1,157 -0.31(-1.13%)
Aug 14, 2012 28.41 28.41 27.81 27.81 2,894 -0.17(-0.60%)
Aug 13, 2012 28.53 28.63 27.86 27.98 6,788 +0.17(+0.60%)
Aug 10, 2012 27.57 28.15 27.20 27.81 1,612 +0.27(+0.97%)
Aug 09, 2012 28.15 28.99 27.54 27.54 2,138 -0.05(-0.18%)
Aug 08, 2012 28.94 28.94 27.59 27.59 3,141 -0.94(-3.31%)
Aug 07, 2012 28.36 28.75 28.07 28.53 1,767 +0.80(+2.88%)
Aug 06, 2012 27.71 28.19 27.37 27.74 3,602 +0.60(+2.23%)
Aug 03, 2012 26.43 27.88 26.43 27.13 7,178 +1.06(+4.08%)
Aug 02, 2012 26.91 26.91 25.61 26.07 7,955 -0.94(-3.49%)
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.