Global X MSCI Greece ETF (NY: GREK )

25.52 USD -1.23 (-4.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 25.92 26.04 25.44 25.52 117,594 -1.23(-4.60%)
Nov 24, 2021 26.55 26.76 26.50 26.75 30,187 -0.01(-0.04%)
Nov 23, 2021 26.86 26.97 26.69 26.76 68,280 -0.34(-1.25%)
Nov 22, 2021 27.43 27.46 27.02 27.10 385,743 -0.51(-1.85%)
Nov 19, 2021 27.90 27.91 27.61 27.61 10,487 -0.41(-1.46%)
Nov 18, 2021 28.07 28.10 27.97 28.02 65,792 +0.14(+0.50%)
Nov 17, 2021 27.89 27.96 27.78 27.88 6,871 +0.18(+0.65%)
Nov 16, 2021 27.72 27.80 27.59 27.70 54,265 -0.25(-0.89%)
Nov 15, 2021 27.90 28.03 27.82 27.95 140,407 -0.01(-0.04%)
Nov 12, 2021 27.97 28.16 27.89 27.96 74,555 -0.26(-0.92%)
Nov 11, 2021 28.15 28.30 28.13 28.22 7,491 +0.24(+0.86%)
Nov 10, 2021 28.33 27.95 27.98 24,654 -0.62(-2.17%)
Nov 09, 2021 28.75 28.75 28.53 28.60 30,326 +0.02(+0.07%)
Nov 08, 2021 28.60 28.70 28.36 28.58 78,132 +0.53(+1.89%)
Nov 05, 2021 28.00 28.19 27.88 28.05 80,299 -0.02(-0.07%)
Nov 04, 2021 28.44 28.44 28.01 28.07 454,338 -0.48(-1.68%)
Nov 03, 2021 28.32 28.55 28.21 28.55 77,968 +0.35(+1.24%)
Nov 02, 2021 28.32 28.34 28.10 28.20 55,376 -0.17(-0.60%)
Nov 01, 2021 28.40 28.49 28.20 28.37 54,791 +0.33(+1.18%)
Oct 29, 2021 28.15 28.15 27.84 28.04 33,680 -0.71(-2.47%)
Oct 28, 2021 28.45 28.75 28.34 28.75 22,524 +0.43(+1.52%)
Oct 27, 2021 28.44 28.51 28.23 28.32 22,971 +0.08(+0.28%)
Oct 26, 2021 28.32 28.24 10,360 -0.01(-0.04%)
Oct 25, 2021 28.34 28.34 28.17 28.25 11,410 -0.41(-1.43%)
Oct 22, 2021 28.70 28.75 28.50 28.66 26,885 -0.01(-0.03%)
Oct 21, 2021 28.45 28.67 28.45 28.67 26,020 -0.03(-0.10%)
Oct 20, 2021 28.50 28.75 28.35 28.70 22,715 +0.42(+1.49%)
Oct 19, 2021 28.22 28.38 28.20 28.28 17,436 +0.20(+0.71%)
Oct 18, 2021 27.99 28.11 27.88 28.08 42,425 +0.14(+0.50%)
Oct 15, 2021 28.00 28.00 27.86 27.94 6,230 +0.14(+0.50%)
Oct 14, 2021 27.74 27.87 27.70 27.80 10,462 +0.14(+0.51%)
Oct 13, 2021 27.74 27.75 27.48 27.66 13,149 -0.05(-0.18%)
Oct 12, 2021 27.71 27.80 27.52 27.71 14,632 +0.13(+0.47%)
Oct 11, 2021 27.79 27.79 27.53 27.58 5,353 -0.38(-1.36%)
Oct 08, 2021 27.88 28.12 27.87 27.96 75,516 +0.13(+0.48%)
Oct 07, 2021 27.80 28.05 27.79 27.83 7,152 +0.10(+0.35%)
Oct 06, 2021 27.46 27.79 27.45 27.73 23,752 -0.20(-0.72%)
Oct 05, 2021 27.53 27.95 27.39 27.93 24,301 +0.67(+2.46%)
Oct 04, 2021 27.49 27.63 27.21 27.26 24,583 -0.28(-1.02%)
Oct 01, 2021 27.32 27.64 27.30 27.54 16,107 +0.52(+1.92%)
Sep 30, 2021 27.07 27.32 26.92 27.02 24,246 -0.09(-0.33%)
Sep 29, 2021 27.16 27.33 27.00 27.11 7,387 +0.12(+0.44%)
Sep 28, 2021 27.30 27.30 26.89 26.99 9,498 -0.62(-2.25%)
Sep 27, 2021 27.53 27.71 27.47 27.61 25,186 +0.17(+0.62%)
Sep 24, 2021 27.48 27.82 27.20 27.44 85,725 -0.37(-1.33%)
Sep 23, 2021 28.05 28.16 27.79 27.81 19,103 -0.39(-1.38%)
Sep 22, 2021 28.07 28.31 28.04 28.20 48,520 +0.31(+1.11%)
Sep 21, 2021 28.10 28.35 27.89 27.89 98,893 +0.07(+0.25%)
Sep 20, 2021 28.03 28.18 28.03 27.82 46,954 -0.60(-2.11%)
Sep 17, 2021 28.70 28.78 28.36 28.42 62,809 -0.32(-1.11%)
Sep 16, 2021 28.64 28.88 28.51 28.74 33,996 +0.17(+0.60%)
Sep 15, 2021 28.52 28.60 28.35 28.57 19,247 +0.05(+0.18%)
Sep 14, 2021 28.72 28.76 28.52 28.52 26,101 -0.08(-0.29%)
Sep 13, 2021 28.51 28.66 28.51 28.60 4,836 +0.12(+0.43%)
Sep 10, 2021 28.55 28.74 28.43 28.48 50,344 +0.29(+1.03%)
Sep 09, 2021 28.20 28.42 28.12 28.19 6,712 -0.05(-0.18%)
Sep 08, 2021 28.39 28.57 28.22 28.24 28,314 -0.54(-1.88%)
Sep 07, 2021 29.08 29.08 28.73 28.78 13,325 -0.27(-0.93%)
Sep 03, 2021 29.06 29.10 28.97 29.05 8,152 -0.02(-0.07%)
Sep 02, 2021 28.92 29.14 28.91 29.07 38,120 +0.09(+0.31%)
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.