Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.08 -0.18 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.03 24.03 24.03 0 +0.12(+0.49%)
Dec 28, 2017 23.82 23.93 23.63 23.91 429,549 +1.11(+4.89%)
Dec 27, 2017 22.82 22.93 22.77 22.79 298,701 +0.15(+0.68%)
Dec 26, 2017 22.60 22.66 22.55 22.64 116,717 +0.04(+0.19%)
Dec 22, 2017 22.53 22.66 22.42 22.60 324,914 +0.02(+0.10%)
Dec 21, 2017 22.44 22.62 22.38 22.58 763,619 +0.28(+1.28%)
Dec 20, 2017 22.23 22.34 22.18 22.29 472,884 +0.24(+1.09%)
Dec 19, 2017 22.12 22.16 21.94 22.05 463,643 +0.04(+0.20%)
Dec 18, 2017 21.92 22.12 21.92 22.01 572,428 +0.33(+1.51%)
Dec 15, 2017 21.57 21.74 21.48 21.68 452,066 +0.18(+0.81%)
Dec 14, 2017 21.28 21.66 21.28 21.50 858,242 +0.64(+3.04%)
Dec 13, 2017 20.58 20.93 20.56 20.87 497,638 +0.42(+2.03%)
Dec 12, 2017 20.43 20.50 20.38 20.45 146,062 -0.02(-0.11%)
Dec 11, 2017 20.41 20.50 20.32 20.47 133,421 +0.15(+0.75%)
Dec 08, 2017 20.17 20.36 20.17 20.32 145,017 +0.35(+1.75%)
Dec 07, 2017 19.97 20.01 19.90 19.97 95,686 +0.04(+0.22%)
Dec 06, 2017 20.08 20.16 19.86 19.93 132,674 -0.15(-0.76%)
Dec 05, 2017 20.17 20.25 20.01 20.08 188,073 -0.33(-1.61%)
Dec 04, 2017 20.39 20.54 20.36 20.41 204,237 -0.15(-0.75%)
Dec 01, 2017 20.54 20.80 20.41 20.56 468,441 +0.59(+2.96%)
Nov 30, 2017 20.04 20.15 19.97 19.97 175,806 -0.11(-0.55%)
Nov 29, 2017 20.15 20.23 20.06 20.08 651,513 +0.26(+1.33%)
Nov 28, 2017 19.77 19.88 19.75 19.82 129,103 +0.15(+0.78%)
Nov 27, 2017 19.77 19.86 19.64 19.66 214,851 -0.07(-0.33%)
Nov 24, 2017 19.73 19.84 19.71 19.73 188,659 +0.24(+1.24%)
Nov 22, 2017 19.42 19.64 19.35 19.49 557,582 -0.04(-0.22%)
Nov 21, 2017 19.23 19.60 19.23 19.53 474,536 +0.39(+2.06%)
Nov 20, 2017 19.12 19.27 19.09 19.14 243,909 +0.02(+0.11%)
Nov 17, 2017 19.12 19.27 19.01 19.12 290,507 +0.31(+1.63%)
Nov 16, 2017 19.23 19.23 18.77 18.81 535,175 -0.66(-3.37%)
Nov 15, 2017 19.58 19.64 19.46 19.47 680,113 +0.09(+0.45%)
Nov 14, 2017 19.49 19.55 19.34 19.38 189,057 +0.00(+0.00%)
Nov 13, 2017 19.38 19.42 19.26 19.38 259,043 -0.24(-1.23%)
Nov 10, 2017 19.84 19.84 19.53 19.62 200,756 -0.24(-1.21%)
Nov 09, 2017 19.86 19.90 19.75 19.86 166,649 -0.04(-0.22%)
Nov 08, 2017 19.93 20.08 19.84 19.90 128,202 +0.00(+0.00%)
Nov 07, 2017 20.15 20.22 19.77 19.90 259,413 -0.48(-2.36%)
Nov 06, 2017 20.36 20.50 20.32 20.39 206,329 -0.18(-0.85%)
Nov 03, 2017 20.65 20.65 20.41 20.56 254,637 -0.04(-0.21%)
Nov 02, 2017 20.63 20.71 20.56 20.61 148,074 -0.02(-0.11%)
Nov 01, 2017 20.63 20.67 20.45 20.63 886,995 +0.33(+1.62%)
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%)
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.