Skip to main content

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.17 30.23 29.59 29.90 19,485 -0.42(-1.39%)
Nov 29, 2012 30.32 30.42 30.02 30.32 13,515 -0.19(-0.63%)
Nov 28, 2012 30.28 30.70 29.81 30.51 50,917 -1.09(-3.45%)
Nov 27, 2012 32.89 32.89 31.45 31.60 27,262 -0.91(-2.81%)
Nov 26, 2012 32.81 32.83 32.25 32.52 8,887 -0.08(-0.25%)
Nov 23, 2012 31.95 32.71 31.91 32.60 16,131 +1.53(+4.93%)
Nov 21, 2012 31.53 31.53 30.92 31.07 4,964 +0.02(+0.06%)
Nov 20, 2012 31.05 31.22 30.25 31.05 4,888 -0.10(-0.31%)
Nov 19, 2012 30.70 31.43 30.40 31.14 19,334 +1.53(+5.17%)
Nov 16, 2012 29.38 29.63 28.87 29.61 2,117 +0.23(+0.78%)
Nov 15, 2012 29.02 29.71 28.85 29.38 7,207 +0.02(+0.06%)
Nov 14, 2012 29.69 29.94 29.10 29.37 24,747 +0.31(+1.05%)
Nov 13, 2012 28.41 29.27 27.99 29.06 8,074 +0.15(+0.53%)
Nov 12, 2012 29.56 29.82 28.60 28.91 21,439 -1.89(-6.15%)
Nov 09, 2012 28.86 30.84 28.86 30.80 143,262 +1.26(+4.27%)
Nov 08, 2012 30.76 30.76 29.48 29.54 38,397 -2.22(-6.99%)
Nov 07, 2012 32.06 32.08 31.09 31.76 18,527 -0.21(-0.66%)
Nov 06, 2012 32.14 32.14 31.66 31.97 15,664 +0.31(+0.97%)
Nov 05, 2012 30.95 32.06 30.71 31.66 159,020 +1.19(+3.89%)
Nov 02, 2012 30.07 30.82 29.98 30.47 21,654 +1.57(+5.42%)
Nov 01, 2012 30.19 30.19 28.72 28.91 73,713 -2.05(-6.61%)
Oct 31, 2012 32.48 32.52 30.30 30.95 69,487 -3.79(-10.90%)
Oct 26, 2012 34.78 34.74 34.74 34.74 17,563 -0.27(-0.76%)
Oct 25, 2012 35.33 35.47 34.72 35.01 30,957 -0.19(-0.54%)
Oct 24, 2012 35.20 35.93 35.01 35.20 42,775 +0.55(+1.60%)
Oct 23, 2012 36.06 36.06 34.55 34.65 68,280 +0.11(+0.33%)
Oct 19, 2012 34.28 35.07 34.22 34.53 54,419 +0.25(+0.73%)
Oct 18, 2012 34.47 34.77 34.09 34.28 19,981 -0.54(-1.54%)
Oct 17, 2012 33.71 34.86 33.71 34.82 40,223 +1.25(+3.74%)
Oct 16, 2012 32.56 33.63 32.54 33.56 32,734 +1.14(+3.50%)
Oct 15, 2012 32.01 32.52 31.68 32.43 221,292 +1.09(+3.48%)
Oct 12, 2012 31.37 31.93 30.84 31.34 14,535 +0.77(+2.50%)
Oct 11, 2012 29.94 31.01 29.86 30.57 6,192 +0.59(+1.98%)
Oct 10, 2012 30.57 30.86 29.84 29.98 11,874 -1.05(-3.39%)
Oct 09, 2012 32.39 32.39 31.03 31.03 19,762 -1.09(-3.39%)
Oct 08, 2012 32.25 32.25 31.24 32.12 27,823 -0.19(-0.58%)
Oct 05, 2012 31.97 33.10 31.97 32.31 96,576 +2.27(+7.57%)
Oct 04, 2012 30.07 30.19 29.82 30.03 23,169 +0.46(+1.55%)
Oct 03, 2012 29.63 29.79 29.48 29.58 66,933 +0.15(+0.52%)
Oct 02, 2012 28.93 29.65 28.70 29.42 51,119 +1.27(+4.52%)
Oct 01, 2012 28.52 28.89 28.12 28.15 30,816 +0.14(+0.51%)
Sep 28, 2012 28.16 28.29 27.83 28.01 11,586 -0.77(-2.66%)
Sep 27, 2012 28.14 28.85 28.11 28.77 10,490 +0.67(+2.38%)
Sep 26, 2012 28.31 28.33 27.95 28.10 12,604 -0.10(-0.34%)
Sep 25, 2012 28.56 28.94 28.12 28.20 27,166 -0.50(-1.73%)
Sep 24, 2012 29.54 29.54 28.47 28.70 26,585 -0.99(-3.35%)
Sep 21, 2012 30.17 30.17 29.65 29.69 24,632 +0.21(+0.72%)
Sep 20, 2012 29.59 29.59 29.17 29.48 12,596 -0.21(-0.72%)
Sep 19, 2012 29.73 29.84 29.32 29.69 31,433 +0.02(+0.06%)
Sep 18, 2012 28.83 30.13 28.83 29.67 24,312 +0.85(+2.94%)
Sep 17, 2012 29.44 29.56 28.72 28.82 9,725 -0.29(-1.01%)
Sep 14, 2012 29.46 29.71 28.79 29.12 29,097 -0.64(-2.15%)
Sep 13, 2012 30.53 30.55 28.39 29.76 66,785 -0.41(-1.36%)
Sep 12, 2012 29.14 30.61 29.12 30.17 45,155 +1.53(+5.34%)
Sep 11, 2012 27.36 28.75 27.07 28.64 66,892 +1.15(+4.18%)
Sep 10, 2012 26.82 27.76 26.78 27.49 69,639 +1.17(+4.43%)
Sep 07, 2012 25.83 26.38 25.65 26.32 82,384 +1.01(+4.01%)
Sep 06, 2012 25.08 25.54 24.78 25.31 96,362 +0.38(+1.53%)
Sep 05, 2012 23.91 25.08 23.89 24.93 35,575 +1.22(+5.17%)
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.