Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.58 30.04 29.53 29.75 245,749 -0.49(-1.62%)
May 28, 2015 30.31 30.36 29.58 30.24 258,923 -0.37(-1.20%)
May 27, 2015 29.19 30.78 28.92 30.61 541,555 +2.34(+8.30%)
May 26, 2015 29.38 29.48 28.16 28.26 566,635 -1.91(-6.32%)
May 22, 2015 30.36 30.17 30.17 30.17 193,646 -0.59(-1.91%)
May 21, 2015 30.73 30.85 30.34 30.75 288,710 +0.07(+0.24%)
May 20, 2015 30.58 30.75 30.18 30.68 231,905 +0.05(+0.16%)
May 19, 2015 30.73 31.14 30.58 30.63 428,389 +0.17(+0.56%)
May 18, 2015 29.43 30.75 29.31 30.46 312,519 +0.12(+0.40%)
May 15, 2015 30.39 30.43 29.95 30.34 286,181 -0.68(-2.20%)
May 14, 2015 31.17 31.27 30.51 31.02 557,759 +1.07(+3.59%)
May 13, 2015 30.68 31.07 29.92 29.95 225,156 -0.10(-0.33%)
May 12, 2015 29.87 30.46 29.87 30.04 143,863 +0.39(+1.32%)
May 11, 2015 29.29 29.97 28.99 29.65 339,522 -1.25(-4.03%)
May 08, 2015 30.68 31.17 30.53 30.90 257,944 -0.22(-0.71%)
May 07, 2015 30.85 31.24 30.68 31.12 526,580 +0.81(+2.66%)
May 06, 2015 29.26 30.36 29.19 30.31 357,826 +2.27(+8.10%)
May 05, 2015 28.60 28.77 28.04 28.04 386,035 -1.05(-3.61%)
May 04, 2015 29.78 29.92 29.02 29.09 537,449 -1.37(-4.49%)
May 01, 2015 30.61 30.70 30.04 30.46 244,351 +0.27(+0.89%)
Apr 30, 2015 28.60 30.41 28.60 30.19 741,312 +1.91(+6.74%)
Apr 29, 2015 28.60 28.94 28.11 28.29 161,990 -0.05(-0.17%)
Apr 28, 2015 28.58 28.80 28.24 28.33 622,853 +0.05(+0.17%)
Apr 27, 2015 27.92 28.33 27.41 28.29 654,271 +1.51(+5.66%)
Apr 24, 2015 26.62 27.11 26.28 26.77 384,369 +1.03(+3.98%)
Apr 23, 2015 25.50 25.94 25.28 25.75 481,775 +0.32(+1.25%)
Apr 22, 2015 24.67 25.77 24.55 25.43 700,783 +1.07(+4.41%)
Apr 21, 2015 24.43 24.45 23.84 24.35 422,058 -0.59(-2.35%)
Apr 20, 2015 25.11 25.23 24.79 24.94 370,872 -0.64(-2.48%)
Apr 17, 2015 24.99 25.57 24.82 25.57 271,198 +0.22(+0.87%)
Apr 16, 2015 25.65 25.70 25.18 25.35 208,039 -0.05(-0.19%)
Apr 15, 2015 25.40 25.57 25.23 25.40 304,982 -0.61(-2.35%)
Apr 14, 2015 26.26 26.50 25.82 26.01 240,573 -0.56(-2.11%)
Apr 13, 2015 27.14 27.26 26.36 26.58 136,868 -0.46(-1.72%)
Apr 10, 2015 26.89 27.21 26.84 27.04 112,446 +0.24(+0.91%)
Apr 09, 2015 27.11 27.19 26.62 26.80 233,976 -0.24(-0.90%)
Apr 08, 2015 27.04 27.19 26.92 27.04 86,260 +0.15(+0.55%)
Apr 07, 2015 27.58 27.63 26.89 26.89 124,476 -0.85(-3.08%)
Apr 06, 2015 27.92 28.09 27.58 27.75 165,003 +0.56(+2.07%)
Apr 02, 2015 26.75 27.19 27.19 27.19 124,211 +0.54(+2.02%)
Apr 01, 2015 26.80 26.80 26.26 26.65 157,582 -0.27(-1.00%)
Mar 31, 2015 27.09 27.09 26.82 26.92 118,106 +0.12(+0.46%)
Mar 30, 2015 26.67 26.97 26.53 26.80 176,080 +0.17(+0.64%)
Mar 27, 2015 26.82 26.89 26.62 26.62 160,668 -0.29(-1.09%)
Mar 26, 2015 26.80 27.11 26.67 26.92 127,748 -0.39(-1.43%)
Mar 25, 2015 28.11 28.38 27.21 27.31 199,694 -0.88(-3.12%)
Mar 24, 2015 27.97 28.43 27.67 28.19 371,217 +1.00(+3.68%)
Mar 23, 2015 26.87 27.41 26.60 27.19 346,686 +0.93(+3.53%)
Mar 20, 2015 25.77 26.58 25.65 26.26 529,445 +1.44(+5.81%)
Mar 19, 2015 25.23 25.26 24.55 24.82 277,400 -0.95(-3.70%)
Mar 18, 2015 25.31 26.01 25.06 25.77 687,662 -0.68(-2.59%)
Mar 17, 2015 26.67 26.75 26.21 26.45 209,375 +0.44(+1.69%)
Mar 16, 2015 25.35 26.11 25.22 26.01 288,025 -0.07(-0.28%)
Mar 13, 2015 26.31 26.36 25.81 26.09 380,285 -0.98(-3.61%)
Mar 12, 2015 26.97 27.11 26.50 27.06 245,779 -0.20(-0.72%)
Mar 11, 2015 27.41 27.45 26.75 27.26 261,094 -0.46(-1.67%)
Mar 10, 2015 27.65 27.99 27.60 27.72 211,426 -0.27(-0.96%)
Mar 09, 2015 28.16 28.33 27.97 27.99 274,318 -0.88(-3.05%)
Mar 06, 2015 30.04 30.04 28.65 28.87 449,028 -1.37(-4.52%)
Mar 05, 2015 29.92 30.43 29.80 30.24 162,379 -0.10(-0.32%)
Mar 04, 2015 30.36 30.46 29.78 30.34 188,899 -0.32(-1.04%)
Mar 03, 2015 31.07 31.09 30.71 30.65 253,523 -0.46(-1.49%)
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.