Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.11 +0.30 (+0.72%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.01 26.01 25.73 25.91 36,445 -0.66(-2.47%)
Oct 28, 2021 26.29 26.57 26.19 26.57 24,373 +0.40(+1.52%)
Oct 27, 2021 26.28 26.35 26.09 26.17 24,856 +0.07(+0.28%)
Oct 26, 2021 26.17 26.10 11,210 -0.01(-0.04%)
Oct 25, 2021 26.19 26.19 26.03 26.11 12,346 -0.38(-1.43%)
Oct 22, 2021 26.52 26.57 26.34 26.49 29,092 -0.01(-0.03%)
Oct 21, 2021 26.29 26.49 26.29 26.49 28,156 -0.03(-0.10%)
Oct 20, 2021 26.34 26.57 26.20 26.52 24,579 +0.39(+1.49%)
Oct 19, 2021 26.08 26.23 26.06 26.13 18,867 +0.18(+0.71%)
Oct 18, 2021 25.87 25.98 25.76 25.95 45,908 +0.13(+0.50%)
Oct 15, 2021 25.88 25.88 25.75 25.82 6,741 +0.13(+0.50%)
Oct 14, 2021 25.64 25.76 25.60 25.69 11,320 +0.13(+0.51%)
Oct 13, 2021 25.64 25.64 25.39 25.56 14,228 -0.05(-0.18%)
Oct 12, 2021 25.61 25.69 25.43 25.61 15,833 +0.12(+0.47%)
Oct 11, 2021 25.68 25.68 25.44 25.49 5,792 -0.35(-1.36%)
Oct 08, 2021 25.76 25.99 25.76 25.84 81,716 +0.12(+0.48%)
Oct 07, 2021 25.69 25.92 25.68 25.72 7,739 +0.09(+0.35%)
Oct 06, 2021 25.38 25.68 25.36 25.63 25,702 -0.18(-0.72%)
Oct 05, 2021 25.44 25.83 25.31 25.81 26,296 +0.62(+2.46%)
Oct 04, 2021 25.40 25.53 25.14 25.19 26,601 -0.26(-1.02%)
Oct 01, 2021 25.25 25.54 25.23 25.45 17,429 +0.48(+1.92%)
Sep 30, 2021 25.02 25.25 24.88 24.97 26,236 -0.08(-0.33%)
Sep 29, 2021 25.10 25.26 24.96 25.05 7,993 +0.11(+0.44%)
Sep 28, 2021 25.23 25.23 24.85 24.94 10,277 -0.57(-2.25%)
Sep 27, 2021 25.44 25.61 25.39 25.52 27,253 +0.16(+0.62%)
Sep 24, 2021 25.39 25.71 25.14 25.36 92,763 -0.34(-1.33%)
Sep 23, 2021 25.92 26.02 25.68 25.70 20,671 -0.36(-1.38%)
Sep 22, 2021 25.94 26.16 25.91 26.06 52,503 +0.29(+1.11%)
Sep 21, 2021 25.97 26.20 25.77 25.77 107,012 +0.06(+0.25%)
Sep 20, 2021 25.90 26.04 25.90 25.71 50,809 -0.55(-2.11%)
Sep 17, 2021 26.52 26.60 26.21 26.26 67,965 -0.30(-1.11%)
Sep 16, 2021 26.47 26.69 26.35 26.56 36,787 +0.16(+0.60%)
Sep 15, 2021 26.36 26.43 26.20 26.40 20,827 +0.05(+0.18%)
Sep 14, 2021 26.54 26.58 26.36 26.36 28,243 -0.08(-0.29%)
Sep 13, 2021 26.35 26.49 26.35 26.43 5,233 +0.11(+0.43%)
Sep 10, 2021 26.38 26.56 26.27 26.32 54,477 +0.27(+1.03%)
Sep 09, 2021 26.06 26.27 25.99 26.05 7,263 -0.05(-0.18%)
Sep 08, 2021 26.24 26.40 26.08 26.10 30,638 -0.50(-1.88%)
Sep 07, 2021 26.87 26.87 26.55 26.60 14,419 -0.25(-0.93%)
Sep 03, 2021 26.86 26.89 26.77 26.85 8,821 -0.02(-0.07%)
Sep 02, 2021 26.73 26.93 26.72 26.86 41,249 +0.08(+0.31%)
Sep 01, 2021 26.76 26.97 26.87 26.78 58,709 -0.09(-0.34%)
Aug 31, 2021 26.97 26.97 26.73 26.87 15,490 +0.00(+0.00%)
Aug 30, 2021 26.78 27.08 26.78 26.87 19,606 +0.34(+1.29%)
Aug 27, 2021 26.34 26.53 26.34 26.53 17,663 +0.24(+0.91%)
Aug 26, 2021 26.38 26.47 26.23 26.29 32,561 +0.02(+0.07%)
Aug 25, 2021 26.18 26.41 26.18 26.27 55,089 +0.22(+0.85%)
Aug 24, 2021 26.04 26.15 25.80 26.05 212,112 +0.16(+0.61%)
Aug 23, 2021 25.80 25.97 25.76 25.89 30,323 +0.42(+1.63%)
Aug 20, 2021 25.34 25.52 25.20 25.48 12,368 +0.18(+0.73%)
Aug 19, 2021 25.37 25.48 25.00 25.29 58,673 -0.37(-1.44%)
Aug 18, 2021 25.88 25.88 25.60 25.66 16,754 -0.23(-0.89%)
Aug 17, 2021 25.88 25.98 25.76 25.89 2,974 -0.11(-0.43%)
Aug 16, 2021 25.88 26.08 25.84 26.00 14,759 +0.16(+0.61%)
Aug 13, 2021 25.80 25.88 25.74 25.85 6,155 +0.15(+0.58%)
Aug 12, 2021 25.77 25.79 25.62 25.70 15,829 -0.08(-0.32%)
Aug 11, 2021 25.75 25.84 25.69 25.78 6,648 +0.11(+0.43%)
Aug 10, 2021 25.71 25.72 25.61 25.67 8,960 -0.12(-0.47%)
Aug 09, 2021 25.64 25.79 25.61 25.79 15,019 +0.25(+0.98%)
Aug 06, 2021 25.48 25.66 25.39 25.54 14,508 -0.55(-2.12%)
Aug 05, 2021 26.06 26.11 25.93 26.10 8,505 +0.18(+0.68%)
Aug 04, 2021 25.99 25.99 25.86 25.92 11,232 -0.22(-0.85%)
Aug 03, 2021 26.06 26.18 25.90 26.14 37,106 +0.07(+0.28%)
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.