Skip to main content

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.58 25.64 25.50 25.60 31,733 +0.17(+0.65%)
Jul 29, 2021 25.44 25.55 25.32 25.43 11,305 +0.18(+0.70%)
Jul 28, 2021 25.05 25.28 25.03 25.26 8,238 +0.16(+0.63%)
Jul 27, 2021 25.14 25.14 24.91 25.10 22,593 +0.25(+1.00%)
Jul 26, 2021 24.71 24.98 24.71 24.85 10,426 +0.20(+0.82%)
Jul 23, 2021 24.69 24.83 24.58 24.65 7,159 +0.09(+0.38%)
Jul 22, 2021 24.60 24.63 24.46 24.55 7,593 -0.03(-0.13%)
Jul 21, 2021 24.50 24.59 24.43 24.59 11,235 +0.34(+1.39%)
Jul 20, 2021 23.96 24.30 23.96 24.25 16,112 +0.46(+1.94%)
Jul 19, 2021 23.91 24.00 23.66 23.79 46,363 -1.03(-4.13%)
Jul 16, 2021 25.03 25.03 24.70 24.81 56,728 -0.03(-0.11%)
Jul 15, 2021 24.98 24.98 24.79 24.84 21,740 -0.47(-1.86%)
Jul 14, 2021 25.30 25.34 25.25 25.31 30,793 +0.05(+0.18%)
Jul 13, 2021 25.36 25.40 25.15 25.27 51,653 -0.36(-1.41%)
Jul 12, 2021 25.61 25.63 25.55 25.63 6,489 +0.09(+0.36%)
Jul 09, 2021 25.41 25.60 25.39 25.53 56,299 +0.55(+2.18%)
Jul 08, 2021 24.95 25.11 24.85 24.99 35,643 -0.39(-1.53%)
Jul 07, 2021 25.32 25.52 25.24 25.38 75,825 +0.13(+0.51%)
Jul 06, 2021 25.41 25.50 25.21 25.25 34,945 -0.60(-2.32%)
Jul 02, 2021 25.82 26.05 25.65 25.85 15,519 -0.07(-0.29%)
Jul 01, 2021 25.88 26.06 25.73 25.92 32,288 +0.19(+0.75%)
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%)
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.