Indicators

GX MSCI Greece ETF (NY: GREK )

42.91 +0.30 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.28	27.28	25.50	25.65	523,698	-1.64(-6.00%)
Jan 29, 2015	26.89	27.70	26.70	27.28	500,037	+1.25(+4.78%)
Jan 28, 2015	26.23	26.53	25.97	26.04	865,162	-3.42(-11.61%)
Jan 27, 2015	28.80	29.56	28.60	29.46	239,127	-1.32(-4.29%)
Jan 26, 2015	30.36	30.80	30.04	30.78	237,853	-1.12(-3.52%)
Jan 23, 2015	31.85	32.54	31.09	31.90	762,486	+1.54(+5.07%)
Jan 22, 2015	30.07	30.53	29.95	30.36	246,441	-0.42(-1.35%)
Jan 21, 2015	29.82	30.83	29.82	30.78	230,511	+0.68(+2.27%)
Jan 20, 2015	31.27	31.27	30.07	30.09	214,032	-0.98(-3.14%)
Jan 16, 2015	30.29	31.29	29.87	31.07	119,708	-0.20(-0.62%)
Jan 15, 2015	31.63	32.00	31.02	31.27	76,819	-0.49(-1.54%)
Jan 14, 2015	32.07	32.49	31.44	31.75	133,269	-0.59(-1.81%)
Jan 13, 2015	32.80	32.83	31.66	32.34	156,994	+0.68(+2.16%)
Jan 12, 2015	31.73	32.12	31.41	31.66	406,926	+0.90(+2.94%)
Jan 09, 2015	30.63	30.90	30.07	30.75	475,116	+0.59(+1.94%)
Jan 08, 2015	30.12	30.24	29.43	30.17	124,494	-0.46(-1.52%)
Jan 07, 2015	30.90	31.22	29.89	30.63	333,119	+0.51(+1.70%)
Jan 06, 2015	30.75	31.00	29.80	30.12	191,627	-1.07(-3.45%)
Jan 05, 2015	31.70	31.75	31.19	31.19	288,565	-2.37(-7.06%)

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.