Indicators

GX MSCI Greece ETF (NY: GREK )

42.08 -0.18 (-0.43%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.72	18.83	18.57	18.77	291,401	+0.22(+1.18%)
Apr 27, 2017	18.68	18.68	18.50	18.55	149,802	-0.13(-0.70%)
Apr 26, 2017	18.55	18.74	18.52	18.68	168,466	+0.13(+0.71%)
Apr 25, 2017	18.35	18.57	18.31	18.55	394,324	+0.48(+2.67%)
Apr 24, 2017	17.89	18.09	17.71	18.07	196,494	+0.72(+4.17%)
Apr 21, 2017	17.47	17.47	17.28	17.34	94,084	-0.22(-1.25%)
Apr 20, 2017	17.56	17.78	17.52	17.56	138,429	+0.09(+0.50%)
Apr 19, 2017	17.67	17.78	17.45	17.47	155,956	+0.00(+0.00%)
Apr 18, 2017	17.58	17.61	17.36	17.47	127,778	-0.20(-1.12%)
Apr 17, 2017	17.58	17.82	17.58	17.67	116,833	+0.09(+0.50%)
Apr 13, 2017	17.82	17.85	17.54	17.58	89,567	-0.31(-1.71%)
Apr 12, 2017	17.80	17.91	17.74	17.89	128,015	+0.07(+0.37%)
Apr 11, 2017	17.85	17.85	17.63	17.82	115,860	-0.02(-0.12%)
Apr 10, 2017	17.85	17.91	17.69	17.85	193,318	-0.09(-0.49%)
Apr 07, 2017	17.87	17.96	17.80	17.93	249,323	+0.33(+1.87%)
Apr 06, 2017	17.63	17.65	17.52	17.61	106,710	+0.11(+0.63%)
Apr 05, 2017	17.67	17.71	17.50	17.50	128,200	-0.11(-0.62%)
Apr 04, 2017	17.65	17.74	17.47	17.61	79,985	+0.09(+0.50%)

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.