Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.13 23.25 23.05 23.05 152,298 -0.13(-0.55%)
Nov 29, 2017 23.25 23.36 23.15 23.18 564,395 +0.30(+1.33%)
Nov 28, 2017 22.83 22.95 22.80 22.88 111,840 +0.18(+0.78%)
Nov 27, 2017 22.83 22.93 22.67 22.70 186,121 -0.08(-0.33%)
Nov 24, 2017 22.77 22.90 22.75 22.77 163,432 +0.28(+1.24%)
Nov 22, 2017 22.42 22.67 22.33 22.50 483,024 -0.05(-0.22%)
Nov 21, 2017 22.19 22.62 22.19 22.55 411,083 +0.46(+2.06%)
Nov 20, 2017 22.07 22.24 22.04 22.09 211,294 +0.03(+0.11%)
Nov 17, 2017 22.07 22.24 21.94 22.07 251,661 +0.35(+1.63%)
Nov 16, 2017 22.19 22.19 21.66 21.71 463,614 -0.76(-3.37%)
Nov 15, 2017 22.60 22.67 22.46 22.47 589,171 +0.10(+0.45%)
Nov 14, 2017 22.50 22.57 22.32 22.37 163,777 +0.00(+0.00%)
Nov 13, 2017 22.37 22.41 22.23 22.37 224,404 -0.28(-1.23%)
Nov 10, 2017 22.90 22.90 22.55 22.65 173,911 -0.28(-1.21%)
Nov 09, 2017 22.93 22.98 22.80 22.93 144,365 -0.05(-0.22%)
Nov 08, 2017 23.00 23.18 22.90 22.98 111,059 +0.00(+0.00%)
Nov 07, 2017 23.25 23.34 22.83 22.98 224,726 -0.56(-2.36%)
Nov 06, 2017 23.51 23.66 23.46 23.53 178,739 -0.20(-0.85%)
Nov 03, 2017 23.84 23.84 23.56 23.74 220,588 -0.05(-0.21%)
Nov 02, 2017 23.81 23.91 23.73 23.79 128,274 -0.03(-0.11%)
Nov 01, 2017 23.81 23.86 23.61 23.81 768,390 +0.38(+1.62%)
Oct 31, 2017 23.18 23.56 23.18 23.43 180,729 +0.43(+1.87%)
Oct 30, 2017 23.13 22.93 23.00 68,753 -0.05(-0.22%)
Oct 27, 2017 22.98 23.10 22.85 23.05 297,900 +0.00(+0.00%)
Oct 26, 2017 23.15 23.25 23.00 23.05 184,008 +0.13(+0.55%)
Oct 25, 2017 23.18 23.18 22.85 22.93 227,559 -0.30(-1.31%)
Oct 24, 2017 23.10 23.25 23.08 23.23 115,995 +0.33(+1.43%)
Oct 23, 2017 23.25 23.25 22.88 22.90 212,595 -0.76(-3.21%)
Oct 20, 2017 23.76 23.76 23.63 23.66 86,364 +0.00(+0.00%)
Oct 19, 2017 23.66 23.74 23.33 23.66 172,729 -0.28(-1.16%)
Oct 18, 2017 23.94 23.99 23.86 23.94 63,241 -0.08(-0.32%)
Oct 17, 2017 24.09 24.19 23.94 24.01 76,917 -0.18(-0.73%)
Oct 16, 2017 24.09 24.37 24.06 24.19 92,568 +0.05(+0.21%)
Oct 13, 2017 24.01 24.24 23.94 24.14 192,034 +0.46(+1.92%)
Oct 12, 2017 23.79 23.79 23.58 23.68 100,748 +0.00(+0.00%)
Oct 11, 2017 23.63 23.68 23.53 23.68 102,063 -0.08(-0.32%)
Oct 10, 2017 23.56 23.81 23.48 23.76 259,887 +0.38(+1.62%)
Oct 09, 2017 23.38 23.46 23.31 23.38 68,877 +0.18(+0.76%)
Oct 06, 2017 23.25 23.26 23.08 23.20 95,097 +0.03(+0.11%)
Oct 05, 2017 23.31 23.33 23.12 23.18 84,718 -0.19(-0.81%)
Oct 04, 2017 23.36 23.47 23.31 23.37 190,276 -0.29(-1.23%)
Oct 03, 2017 23.74 23.74 23.51 23.66 113,988 +0.30(+1.30%)
Oct 02, 2017 23.31 23.38 23.10 23.36 329,680 -0.56(-2.33%)
Sep 29, 2017 23.63 23.94 23.58 23.91 261,759 +0.33(+1.39%)
Sep 28, 2017 23.71 23.79 23.53 23.58 262,992 +0.68(+2.98%)
Sep 27, 2017 23.10 23.15 22.77 22.90 366,372 -0.28(-1.20%)
Sep 26, 2017 23.20 23.45 23.10 23.18 210,563 -0.05(-0.22%)
Sep 25, 2017 23.79 23.79 23.15 23.23 697,971 -1.57(-6.32%)
Sep 22, 2017 24.65 24.92 24.65 24.80 121,690 +0.28(+1.13%)
Sep 21, 2017 24.57 24.62 24.44 24.52 121,968 +0.25(+1.04%)
Sep 20, 2017 24.11 24.39 23.91 24.27 321,060 +0.18(+0.73%)
Sep 19, 2017 24.04 24.22 23.96 24.09 221,155 +0.28(+1.17%)
Sep 18, 2017 24.19 24.24 23.71 23.81 430,519 -0.63(-2.59%)
Sep 15, 2017 24.57 24.70 24.27 24.44 322,466 -0.48(-1.93%)
Sep 14, 2017 25.07 25.07 24.72 24.92 292,478 -0.51(-1.99%)
Sep 13, 2017 25.68 25.76 25.38 25.43 289,057 -0.23(-0.89%)
Sep 12, 2017 25.68 25.83 25.58 25.66 117,771 -0.03(-0.10%)
Sep 11, 2017 25.76 25.78 25.58 25.68 97,036 +0.05(+0.20%)
Sep 08, 2017 25.88 25.88 25.45 25.63 94,792 -0.23(-0.88%)
Sep 07, 2017 25.91 25.96 25.78 25.86 131,694 +0.40(+1.59%)
Sep 06, 2017 25.73 25.88 25.38 25.45 784,440 +0.25(+1.00%)
Sep 05, 2017 25.68 25.73 24.87 25.20 332,751 -0.63(-2.45%)
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.