Indicators

GX MSCI Greece ETF (NY: GREK )

40.35 +0.17 (+0.42%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.36	17.55	16.96	17.18	589,331	-0.39(-2.24%)
Nov 27, 2015	17.81	17.81	17.57	17.57	67,716	-0.02(-0.11%)
Nov 25, 2015	17.79	17.59	17.59	17.59	206,711	-0.22(-1.22%)
Nov 24, 2015	17.75	17.89	17.65	17.81	164,252	+0.00(+0.00%)
Nov 23, 2015	17.73	17.95	17.61	17.81	138,012	-0.12(-0.66%)
Nov 20, 2015	18.44	18.46	17.87	17.93	496,702	-0.81(-4.32%)
Nov 19, 2015	18.62	18.86	18.52	18.74	511,676	+0.08(+0.42%)
Nov 18, 2015	18.40	18.89	18.40	18.66	570,557	+0.26(+1.39%)
Nov 17, 2015	18.34	18.52	18.09	18.40	687,154	+0.02(+0.11%)
Nov 16, 2015	18.03	18.38	17.89	18.38	183,078	+0.28(+1.53%)
Nov 13, 2015	18.28	18.30	17.95	18.11	551,165	-0.30(-1.61%)
Nov 12, 2015	18.50	18.54	18.28	18.40	283,348	-0.30(-1.58%)
Nov 11, 2015	18.76	18.84	18.58	18.70	106,996	-0.08(-0.42%)
Nov 10, 2015	18.70	18.89	18.60	18.78	212,162	-0.12(-0.63%)
Nov 09, 2015	19.29	19.33	18.84	18.89	346,137	-0.20(-1.03%)
Nov 06, 2015	19.41	19.43	18.89	19.09	336,126	-0.39(-2.02%)
Nov 05, 2015	20.00	20.00	19.49	19.49	438,718	-0.93(-4.54%)
Nov 04, 2015	20.67	20.87	20.31	20.41	252,929	-1.03(-4.78%)
Nov 03, 2015	21.01	21.68	20.99	21.44	118,541	-0.06(-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.