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 29, 2021 26.09 26.09 25.81 25.99 36,333 -0.66(-2.47%)
Oct 28, 2021 26.37 26.65 26.28 26.65 24,298 +0.40(+1.52%)
Oct 27, 2021 26.36 26.43 26.17 26.25 24,780 +0.07(+0.28%)
Oct 26, 2021 26.25 26.18 11,176 -0.01(-0.04%)
Oct 25, 2021 26.27 26.27 26.11 26.19 12,308 -0.38(-1.43%)
Oct 22, 2021 26.60 26.65 26.42 26.57 29,002 -0.01(-0.03%)
Oct 21, 2021 26.37 26.58 26.37 26.58 28,069 -0.03(-0.10%)
Oct 20, 2021 26.42 26.65 26.28 26.60 24,504 +0.39(+1.49%)
Oct 19, 2021 26.16 26.31 26.14 26.21 18,809 +0.18(+0.71%)
Oct 18, 2021 25.95 26.06 25.84 26.03 45,767 +0.13(+0.50%)
Oct 15, 2021 25.96 25.96 25.83 25.90 6,720 +0.13(+0.50%)
Oct 14, 2021 25.71 25.83 25.68 25.77 11,286 +0.13(+0.51%)
Oct 13, 2021 25.71 25.72 25.47 25.64 14,184 -0.05(-0.18%)
Oct 12, 2021 25.69 25.77 25.51 25.69 15,784 +0.12(+0.47%)
Oct 11, 2021 25.76 25.76 25.52 25.57 5,774 -0.35(-1.36%)
Oct 08, 2021 25.84 26.07 25.83 25.92 81,464 +0.12(+0.48%)
Oct 07, 2021 25.77 26.00 25.76 25.80 7,715 +0.09(+0.35%)
Oct 06, 2021 25.45 25.76 25.44 25.71 25,623 -0.19(-0.72%)
Oct 05, 2021 25.52 25.91 25.39 25.89 26,215 +0.62(+2.46%)
Oct 04, 2021 25.48 25.61 25.22 25.27 26,519 -0.26(-1.02%)
Oct 01, 2021 25.32 25.62 25.31 25.53 17,375 +0.48(+1.92%)
Sep 30, 2021 25.09 25.33 24.95 25.05 26,155 -0.08(-0.33%)
Sep 29, 2021 25.18 25.33 25.03 25.13 7,968 +0.11(+0.44%)
Sep 28, 2021 25.31 25.31 24.93 25.02 10,246 -0.57(-2.25%)
Sep 27, 2021 25.52 25.69 25.46 25.59 27,170 +0.16(+0.62%)
Sep 24, 2021 25.47 25.79 25.21 25.44 92,478 -0.34(-1.33%)
Sep 23, 2021 26.00 26.10 25.76 25.78 20,607 -0.36(-1.38%)
Sep 22, 2021 26.02 26.24 25.99 26.14 52,342 +0.29(+1.11%)
Sep 21, 2021 26.05 26.28 25.85 25.85 106,683 +0.06(+0.25%)
Sep 20, 2021 25.98 26.12 25.98 25.79 50,652 -0.56(-2.11%)
Sep 17, 2021 26.60 26.68 26.29 26.34 67,756 -0.30(-1.11%)
Sep 16, 2021 26.55 26.77 26.43 26.64 36,674 +0.16(+0.60%)
Sep 15, 2021 26.44 26.51 26.28 26.48 20,763 +0.05(+0.18%)
Sep 14, 2021 26.62 26.66 26.44 26.44 28,157 -0.08(-0.29%)
Sep 13, 2021 26.43 26.57 26.43 26.51 5,216 +0.11(+0.43%)
Sep 10, 2021 26.47 26.64 26.36 26.40 54,309 +0.27(+1.03%)
Sep 09, 2021 26.14 26.35 26.07 26.13 7,240 -0.05(-0.18%)
Sep 08, 2021 26.32 26.48 26.16 26.18 30,544 -0.50(-1.88%)
Sep 07, 2021 26.96 26.96 26.63 26.68 14,374 -0.25(-0.93%)
Sep 03, 2021 26.94 26.97 26.85 26.93 8,794 -0.02(-0.07%)
Sep 02, 2021 26.81 27.01 26.80 26.95 41,122 +0.08(+0.31%)
Sep 01, 2021 26.85 27.05 26.96 26.86 58,528 -0.09(-0.34%)
Aug 31, 2021 27.05 27.05 26.81 26.96 15,442 +0.00(+0.00%)
Aug 30, 2021 26.86 27.16 26.86 26.96 19,546 +0.34(+1.29%)
Aug 27, 2021 26.42 26.61 26.42 26.61 17,608 +0.24(+0.91%)
Aug 26, 2021 26.47 26.55 26.31 26.37 32,461 +0.02(+0.07%)
Aug 25, 2021 26.26 26.49 26.26 26.35 54,920 +0.22(+0.85%)
Aug 24, 2021 26.12 26.23 25.88 26.13 211,460 +0.16(+0.61%)
Aug 23, 2021 25.88 26.05 25.84 25.97 30,230 +0.42(+1.63%)
Aug 20, 2021 25.42 25.60 25.28 25.56 12,330 +0.19(+0.73%)
Aug 19, 2021 25.45 25.56 25.07 25.37 58,493 -0.37(-1.44%)
Aug 18, 2021 25.96 25.96 25.68 25.74 16,702 -0.23(-0.89%)
Aug 17, 2021 25.96 26.06 25.83 25.97 2,965 -0.11(-0.43%)
Aug 16, 2021 25.96 26.16 25.92 26.09 14,714 +0.16(+0.61%)
Aug 13, 2021 25.88 25.96 25.82 25.93 6,136 +0.15(+0.58%)
Aug 12, 2021 25.85 25.87 25.70 25.78 15,780 -0.08(-0.32%)
Aug 11, 2021 25.83 25.92 25.77 25.86 6,627 +0.11(+0.43%)
Aug 10, 2021 25.79 25.80 25.69 25.75 8,933 -0.12(-0.47%)
Aug 09, 2021 25.71 25.87 25.69 25.87 14,973 +0.25(+0.98%)
Aug 06, 2021 25.56 25.74 25.46 25.62 14,464 -0.56(-2.12%)
Aug 05, 2021 26.14 26.19 26.01 26.18 8,479 +0.18(+0.68%)
Aug 04, 2021 26.07 26.07 25.94 26.00 11,197 -0.22(-0.85%)
Aug 03, 2021 26.14 26.26 25.98 26.22 36,992 +0.07(+0.28%)
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.