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 (%)
Jan 29, 2021 21.75 21.88 21.39 21.44 69,254 -0.37(-1.70%)
Jan 28, 2021 21.75 21.95 21.74 21.81 41,271 +0.44(+2.08%)
Jan 27, 2021 21.54 21.76 21.08 21.37 111,911 -0.77(-3.47%)
Jan 26, 2021 22.30 22.31 21.95 22.13 146,128 -0.06(-0.25%)
Jan 25, 2021 22.42 22.42 21.87 22.19 208,903 -0.40(-1.76%)
Jan 22, 2021 22.78 22.82 22.59 22.59 79,859 -0.79(-3.40%)
Jan 21, 2021 23.40 23.57 23.12 23.38 32,345 -0.12(-0.51%)
Jan 20, 2021 23.43 23.56 23.34 23.50 59,740 +0.13(+0.55%)
Jan 19, 2021 23.55 23.74 23.10 23.37 105,617 +0.45(+1.98%)
Jan 15, 2021 23.05 23.19 22.88 22.92 59,191 -0.32(-1.39%)
Jan 14, 2021 23.32 23.38 23.16 23.24 134,514 -0.30(-1.29%)
Jan 13, 2021 23.57 23.91 23.37 23.55 40,490 +0.07(+0.31%)
Jan 12, 2021 23.32 23.52 23.24 23.47 79,143 +0.02(+0.10%)
Jan 11, 2021 23.58 23.69 23.24 23.45 191,435 -0.69(-2.85%)
Jan 08, 2021 24.22 24.38 24.03 24.14 39,496 +0.02(+0.08%)
Jan 07, 2021 24.25 24.25 24.04 24.12 39,795 -0.32(-1.32%)
Jan 06, 2021 24.14 24.68 24.14 24.44 88,732 +0.46(+1.93%)
Jan 05, 2021 23.85 24.05 23.67 23.98 132,672 +0.21(+0.89%)
Jan 04, 2021 24.10 24.27 23.60 23.77 108,534 +0.24(+1.02%)
Dec 31, 2020 23.53 23.53 23.53 40,156 -0.29(-1.20%)
Dec 30, 2020 23.87 24.04 23.69 23.81 40,156 +0.03(+0.14%)
Dec 29, 2020 23.91 24.01 23.46 23.78 85,181 -0.23(-0.94%)
Dec 28, 2020 23.90 24.17 23.90 24.01 111,535 +0.74(+3.19%)
Dec 24, 2020 23.22 23.28 23.18 23.27 14,912 +0.05(+0.20%)
Dec 23, 2020 23.10 23.37 23.10 23.22 67,268 +0.17(+0.75%)
Dec 22, 2020 23.09 23.17 22.88 23.05 90,747 +0.12(+0.51%)
Dec 21, 2020 22.59 23.18 22.50 22.93 83,543 -0.59(-2.50%)
Dec 18, 2020 23.54 23.63 23.31 23.52 211,199 +0.16(+0.70%)
Dec 17, 2020 23.35 23.50 23.23 23.36 258,526 -0.14(-0.62%)
Dec 16, 2020 23.69 23.72 23.07 23.50 154,323 +0.27(+1.17%)
Dec 15, 2020 22.99 23.32 22.90 23.23 84,733 +0.18(+0.79%)
Dec 14, 2020 23.16 23.40 22.98 23.05 101,021 +0.16(+0.71%)
Dec 11, 2020 22.87 23.17 22.74 22.89 63,403 +0.10(+0.44%)
Dec 10, 2020 22.77 23.18 22.65 22.79 54,887 -0.65(-2.78%)
Dec 09, 2020 23.57 23.72 23.25 23.44 73,809 -0.02(-0.08%)
Dec 08, 2020 23.26 23.54 23.26 23.46 32,664 +0.05(+0.23%)
Dec 07, 2020 23.49 23.70 23.29 23.40 88,351 -0.11(-0.48%)
Dec 04, 2020 23.27 23.54 23.19 23.52 73,676 +0.82(+3.61%)
Dec 03, 2020 22.63 22.87 22.62 22.70 292,365 +0.11(+0.48%)
Dec 02, 2020 22.33 22.63 22.08 22.59 140,736 +0.28(+1.26%)
Dec 01, 2020 22.08 22.36 21.82 22.31 135,053 +1.44(+6.90%)
Nov 30, 2020 21.31 21.35 20.87 20.87 82,617 -0.40(-1.87%)
Nov 27, 2020 21.33 21.33 21.17 21.27 123,825 +0.81(+3.98%)
Nov 25, 2020 20.05 20.45 19.97 20.45 42,637 +0.42(+2.08%)
Nov 24, 2020 20.03 20.07 19.93 20.03 54,246 +0.11(+0.55%)
Nov 23, 2020 20.00 20.09 19.91 19.93 339,123 +0.05(+0.27%)
Nov 20, 2020 19.84 19.92 19.79 19.87 28,498 +0.14(+0.69%)
Nov 19, 2020 19.69 19.92 19.65 19.74 71,359 -0.28(-1.40%)
Nov 18, 2020 19.89 20.14 19.83 20.02 53,387 +0.36(+1.84%)
Nov 17, 2020 19.55 19.73 19.45 19.65 23,569 +0.25(+1.31%)
Nov 16, 2020 19.43 19.49 19.30 19.40 85,587 +0.84(+4.54%)
Nov 13, 2020 18.25 18.60 18.25 18.56 91,681 +0.31(+1.69%)
Nov 12, 2020 18.56 18.63 18.16 18.25 98,125 -0.33(-1.75%)
Nov 11, 2020 18.25 18.75 18.25 18.58 45,640 +0.04(+0.20%)
Nov 10, 2020 18.57 18.84 18.48 18.54 75,462 -0.02(-0.10%)
Nov 09, 2020 18.69 19.00 18.40 18.56 210,651 +1.63(+9.63%)
Nov 06, 2020 16.71 17.05 16.67 16.93 34,905 +0.17(+1.03%)
Nov 05, 2020 16.86 16.93 16.70 16.76 131,746 -0.15(-0.91%)
Nov 04, 2020 16.85 17.07 16.84 16.91 44,426 +0.22(+1.30%)
Nov 03, 2020 16.65 16.97 16.55 16.69 60,232 +0.43(+2.67%)
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.