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 (%)
Feb 27, 2015	31.68	31.90	31.68	31.63	383,357	-1.17(-3.57%)
Feb 26, 2015	32.44	32.83	31.92	32.80	304,100	-0.59(-1.76%)
Feb 25, 2015	33.68	33.81	33.32	33.39	165,369	-0.78(-2.29%)
Feb 24, 2015	34.20	34.68	33.69	34.17	692,665	+0.78(+2.34%)
Feb 23, 2015	34.07	34.29	32.83	33.39	576,297	-1.07(-3.12%)
Feb 20, 2015	31.12	35.64	30.73	34.47	2,142,242	+3.15(+10.06%)
Feb 19, 2015	31.39	31.58	30.83	31.31	483,612	-0.05(-0.16%)
Feb 18, 2015	30.92	31.75	30.80	31.36	438,399	-1.20(-3.68%)
Feb 17, 2015	31.27	33.34	30.53	32.56	1,005,004	-0.78(-2.34%)
Feb 13, 2015	33.07	33.34	33.34	33.34	662,490	+1.61(+5.08%)
Feb 12, 2015	30.43	31.73	30.29	31.73	518,164	+2.56(+8.79%)
Feb 11, 2015	29.02	29.26	28.43	29.16	309,452	-0.83(-2.77%)
Feb 10, 2015	30.17	30.36	29.31	30.00	669,092	+2.12(+7.62%)
Feb 09, 2015	27.70	28.19	27.50	27.87	459,156	-1.07(-3.71%)
Feb 06, 2015	29.26	29.82	28.75	28.94	254,941	-1.39(-4.59%)
Feb 05, 2015	30.04	30.86	29.90	30.34	224,076	+1.27(+4.37%)
Feb 04, 2015	31.39	31.56	28.70	29.07	500,050	-3.37(-10.39%)
Feb 03, 2015	31.02	33.15	30.53	32.44	990,238	+3.79(+13.21%)

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.