Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.26 +0.45 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.83 25.89 25.58 25.73 46,970 -0.31(-1.21%)
Jun 29, 2021 26.12 26.32 25.88 26.04 20,385 -0.29(-1.09%)
Jun 28, 2021 26.60 26.60 26.32 26.33 40,252 -0.43(-1.62%)
Jun 25, 2021 26.68 26.86 26.64 26.76 12,387 +0.12(+0.45%)
Jun 24, 2021 26.60 26.67 26.49 26.64 8,862 +0.19(+0.73%)
Jun 23, 2021 26.79 26.79 26.42 26.45 18,052 -0.19(-0.73%)
Jun 22, 2021 26.46 26.65 26.37 26.64 30,815 +0.08(+0.31%)
Jun 21, 2021 26.33 26.71 26.22 26.56 57,001 +0.28(+1.05%)
Jun 18, 2021 26.35 26.44 26.14 26.28 39,208 -0.43(-1.59%)
Jun 17, 2021 26.57 26.73 26.56 26.71 19,758 -0.18(-0.69%)
Jun 16, 2021 27.07 27.19 26.64 26.89 28,934 -0.42(-1.52%)
Jun 15, 2021 27.39 27.43 27.24 27.31 22,811 -0.34(-1.24%)
Jun 14, 2021 27.58 27.71 27.46 27.65 16,047 -0.07(-0.27%)
Jun 11, 2021 27.65 27.77 27.46 27.72 38,112 -0.02(-0.07%)
Jun 10, 2021 27.54 27.80 27.53 27.74 129,877 +0.39(+1.42%)
Jun 09, 2021 27.24 27.46 27.21 27.35 33,997 +0.23(+0.85%)
Jun 08, 2021 27.06 27.17 26.86 27.12 18,665 +0.09(+0.34%)
Jun 07, 2021 26.94 27.03 26.75 27.03 28,474 +0.01(+0.03%)
Jun 04, 2021 26.84 27.07 26.63 27.02 22,939 +0.43(+1.63%)
Jun 03, 2021 26.60 26.71 26.48 26.59 30,642 -0.28(-1.03%)
Jun 02, 2021 26.80 26.93 26.71 26.86 15,449 +0.21(+0.80%)
Jun 01, 2021 26.66 26.76 26.53 26.65 51,728 +0.50(+1.91%)
May 28, 2021 26.29 26.34 26.13 26.15 35,509 -0.13(-0.49%)
May 27, 2021 26.25 26.34 26.12 26.28 25,554 +0.25(+0.96%)
May 26, 2021 25.62 26.13 26.05 26.03 28,141 -0.02(-0.07%)
May 25, 2021 26.24 26.28 25.97 26.05 38,406 -0.16(-0.60%)
May 24, 2021 26.01 26.34 25.98 26.21 97,221 +0.71(+2.79%)
May 21, 2021 25.76 25.83 25.34 25.50 63,366 -1.06(-3.99%)
May 20, 2021 26.32 26.63 26.32 26.56 17,158 +0.28(+1.08%)
May 19, 2021 26.15 26.39 26.00 26.27 24,972 -0.46(-1.73%)
May 18, 2021 26.82 26.89 26.66 26.73 10,258 -0.08(-0.31%)
May 17, 2021 26.86 26.90 26.72 26.82 38,008 -0.17(-0.62%)
May 14, 2021 26.62 27.04 26.56 26.98 89,974 +0.40(+1.49%)
May 13, 2021 26.34 26.69 26.34 26.59 37,783 +0.44(+1.70%)
May 12, 2021 26.39 26.40 26.00 26.14 32,732 -0.37(-1.39%)
May 11, 2021 26.45 26.78 26.22 26.51 35,671 -0.18(-0.69%)
May 10, 2021 26.80 26.94 26.63 26.70 27,984 +0.14(+0.52%)
May 07, 2021 26.51 26.63 26.34 26.56 12,545 -0.16(-0.59%)
May 06, 2021 26.56 26.73 26.42 26.72 23,620 +0.34(+1.30%)
May 05, 2021 26.37 26.51 26.25 26.37 16,609 +0.38(+1.46%)
May 04, 2021 26.22 26.23 25.85 26.00 32,022 -0.47(-1.78%)
May 03, 2021 26.49 26.55 26.36 26.47 36,456 +0.11(+0.42%)
Apr 30, 2021 26.39 26.47 26.18 26.36 38,955 -0.21(-0.80%)
Apr 29, 2021 26.66 26.72 26.41 26.57 41,537 +0.16(+0.59%)
Apr 28, 2021 26.25 26.45 26.25 26.41 14,964 -0.06(-0.24%)
Apr 27, 2021 26.31 26.49 26.14 26.48 96,741 -0.02(-0.06%)
Apr 26, 2021 26.44 26.52 26.44 26.49 43,837 +0.37(+1.41%)
Apr 23, 2021 25.88 26.19 25.86 26.13 48,802 +0.39(+1.51%)
Apr 22, 2021 25.80 25.80 25.64 25.74 22,793 +0.33(+1.31%)
Apr 21, 2021 25.19 25.48 25.19 25.40 48,837 +0.30(+1.21%)
Apr 20, 2021 25.16 25.32 24.98 25.10 64,083 -0.11(-0.44%)
Apr 19, 2021 25.30 25.39 24.87 25.21 62,188 -0.93(-3.57%)
Apr 16, 2021 26.07 26.14 25.89 26.14 16,015 +0.00(+0.00%)
Apr 15, 2021 26.07 26.14 25.93 26.14 15,981 +0.25(+0.96%)
Apr 14, 2021 25.96 26.05 25.88 25.89 18,356 +0.00(+0.00%)
Apr 13, 2021 25.96 26.05 25.89 25.89 12,090 +0.05(+0.18%)
Apr 12, 2021 25.79 25.89 25.75 25.85 23,597 +0.01(+0.04%)
Apr 09, 2021 25.59 25.87 25.42 25.84 52,698 +0.42(+1.64%)
Apr 08, 2021 25.37 25.55 25.36 25.42 9,782 +0.01(+0.03%)
Apr 07, 2021 25.27 25.55 25.06 25.41 24,144 +0.34(+1.36%)
Apr 06, 2021 25.18 25.41 25.07 25.07 89,143 -0.34(-1.35%)
Apr 05, 2021 25.11 25.61 25.11 25.41 61,499 +0.52(+2.08%)
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.