Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.95 23.10 22.61 23.05 67,315 +0.52(+2.30%)
Feb 25, 2021 22.87 23.16 22.42 22.53 52,034 -0.13(-0.57%)
Feb 24, 2021 22.40 22.72 22.26 22.66 23,791 +0.10(+0.45%)
Feb 23, 2021 22.44 22.65 22.40 22.56 21,421 -0.05(-0.21%)
Feb 22, 2021 22.57 22.76 22.50 22.61 49,680 +0.14(+0.62%)
Feb 19, 2021 22.52 22.57 22.42 22.47 26,430 +0.00(+0.00%)
Feb 18, 2021 22.59 22.74 22.41 22.47 11,963 -0.21(-0.94%)
Feb 17, 2021 22.66 22.97 22.48 22.68 28,928 -0.26(-1.13%)
Feb 16, 2021 22.98 23.04 22.78 22.94 80,943 +0.48(+2.15%)
Feb 12, 2021 22.34 22.47 22.27 22.46 27,508 +0.14(+0.62%)
Feb 11, 2021 22.42 22.48 22.10 22.32 32,069 +0.33(+1.52%)
Feb 10, 2021 22.04 22.44 21.93 21.99 49,750 -0.05(-0.21%)
Feb 09, 2021 22.18 22.38 21.97 22.03 42,967 -0.45(-2.02%)
Feb 08, 2021 22.66 22.76 22.36 22.49 37,869 +0.33(+1.51%)
Feb 05, 2021 22.11 22.15 21.95 22.15 42,503 +0.24(+1.10%)
Feb 04, 2021 21.88 22.02 21.77 21.91 21,875 -0.22(-1.01%)
Feb 03, 2021 22.05 22.21 22.02 22.14 20,066 +0.22(+1.02%)
Feb 02, 2021 21.97 22.00 21.75 21.91 159,678 +0.17(+0.77%)
Feb 01, 2021 21.74 21.94 21.51 21.75 92,220 +0.24(+1.12%)
Jan 29, 2021 21.82 21.95 21.46 21.51 69,041 -0.37(-1.69%)
Jan 28, 2021 21.82 22.02 21.80 21.88 41,144 +0.45(+2.08%)
Jan 27, 2021 21.61 21.83 21.14 21.43 111,566 -0.77(-3.47%)
Jan 26, 2021 22.37 22.38 22.02 22.20 145,678 -0.06(-0.25%)
Jan 25, 2021 22.49 22.49 21.94 22.26 208,260 -0.40(-1.76%)
Jan 22, 2021 22.85 22.89 22.66 22.66 79,613 -0.80(-3.40%)
Jan 21, 2021 23.47 23.64 23.19 23.45 32,245 -0.12(-0.51%)
Jan 20, 2021 23.50 23.63 23.42 23.57 59,557 +0.13(+0.55%)
Jan 19, 2021 23.62 23.81 23.17 23.44 105,292 +0.45(+1.98%)
Jan 15, 2021 23.12 23.26 22.95 22.99 59,009 -0.32(-1.39%)
Jan 14, 2021 23.39 23.45 23.23 23.31 134,100 -0.31(-1.30%)
Jan 13, 2021 23.65 23.98 23.44 23.62 40,365 +0.07(+0.32%)
Jan 12, 2021 23.40 23.59 23.31 23.55 78,900 +0.02(+0.10%)
Jan 11, 2021 23.66 23.76 23.31 23.52 190,847 -0.69(-2.85%)
Jan 08, 2021 24.30 24.45 24.10 24.21 39,375 +0.02(+0.08%)
Jan 07, 2021 24.32 24.32 24.11 24.19 39,673 -0.32(-1.32%)
Jan 06, 2021 24.21 24.76 24.21 24.52 88,459 +0.46(+1.93%)
Jan 05, 2021 23.93 24.13 23.74 24.05 132,264 +0.21(+0.89%)
Jan 04, 2021 24.18 24.34 23.68 23.84 108,201 +0.24(+1.02%)
Dec 31, 2020 23.60 23.60 23.60 40,033 -0.29(-1.20%)
Dec 30, 2020 23.94 24.11 23.76 23.89 40,033 +0.03(+0.13%)
Dec 29, 2020 23.98 24.08 23.53 23.86 84,917 -0.23(-0.94%)
Dec 28, 2020 23.97 24.25 23.97 24.08 111,190 +0.74(+3.19%)
Dec 24, 2020 23.29 23.36 23.25 23.34 14,865 +0.05(+0.19%)
Dec 23, 2020 23.18 23.44 23.18 23.29 67,061 +0.17(+0.75%)
Dec 22, 2020 23.17 23.24 22.95 23.12 90,466 +0.12(+0.51%)
Dec 21, 2020 22.66 23.25 22.57 23.00 83,284 -0.59(-2.50%)
Dec 18, 2020 23.61 23.70 23.38 23.59 210,546 +0.16(+0.70%)
Dec 17, 2020 23.42 23.57 23.30 23.43 257,727 -0.15(-0.62%)
Dec 16, 2020 23.77 23.79 23.14 23.57 153,846 +0.27(+1.17%)
Dec 15, 2020 23.06 23.39 22.98 23.30 84,471 +0.18(+0.79%)
Dec 14, 2020 23.23 23.47 23.05 23.12 100,708 +0.16(+0.71%)
Dec 11, 2020 22.94 23.24 22.81 22.96 63,207 +0.10(+0.44%)
Dec 10, 2020 22.84 23.25 22.72 22.86 54,717 -0.65(-2.78%)
Dec 09, 2020 23.65 23.79 23.32 23.51 73,581 -0.02(-0.08%)
Dec 08, 2020 23.33 23.61 23.33 23.53 32,563 +0.05(+0.23%)
Dec 07, 2020 23.57 23.77 23.37 23.47 88,078 -0.11(-0.48%)
Dec 04, 2020 23.34 23.61 23.27 23.59 73,448 +0.82(+3.61%)
Dec 03, 2020 22.70 22.94 22.69 22.77 291,461 +0.11(+0.48%)
Dec 02, 2020 22.40 22.70 22.15 22.66 140,301 +0.28(+1.26%)
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.