Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.33 24.43 23.87 24.05 279,363 -0.16(-0.67%)
Nov 29, 2021 24.19 24.38 24.17 24.21 22,881 +0.55(+2.33%)
Nov 26, 2021 24.03 24.13 23.58 23.66 126,857 -1.14(-4.60%)
Nov 24, 2021 24.61 24.81 24.56 24.80 32,565 -0.01(-0.04%)
Nov 23, 2021 24.90 25.00 24.74 24.81 73,658 -0.32(-1.25%)
Nov 22, 2021 25.43 25.46 25.05 25.12 416,130 -0.47(-1.85%)
Nov 19, 2021 25.86 25.87 25.59 25.59 11,313 -0.38(-1.46%)
Nov 18, 2021 26.02 26.05 25.93 25.97 70,974 +0.13(+0.50%)
Nov 17, 2021 25.85 25.92 25.75 25.84 7,412 +0.17(+0.65%)
Nov 16, 2021 25.70 25.77 25.58 25.68 58,539 -0.23(-0.89%)
Nov 15, 2021 25.86 25.98 25.79 25.91 151,467 -0.01(-0.04%)
Nov 12, 2021 25.93 26.10 25.85 25.92 80,428 -0.24(-0.92%)
Nov 11, 2021 26.09 26.23 26.08 26.16 8,081 +0.22(+0.86%)
Nov 10, 2021 26.26 25.91 25.94 26,596 -0.57(-2.17%)
Nov 09, 2021 26.65 26.65 26.45 26.51 32,714 +0.02(+0.07%)
Nov 08, 2021 26.51 26.60 26.29 26.49 84,286 +0.49(+1.89%)
Nov 05, 2021 25.96 26.13 25.84 26.00 86,624 -0.02(-0.07%)
Nov 04, 2021 26.36 26.36 25.96 26.02 490,128 -0.45(-1.68%)
Nov 03, 2021 26.25 26.47 26.15 26.47 84,109 +0.32(+1.24%)
Nov 02, 2021 26.25 26.27 26.05 26.14 59,738 -0.16(-0.60%)
Nov 01, 2021 26.33 26.41 26.14 26.30 59,107 +0.31(+1.18%)
Oct 29, 2021 26.09 26.09 25.81 25.99 36,333 -0.66(-2.47%)
Oct 28, 2021 26.37 26.65 26.28 26.65 24,298 +0.40(+1.52%)
Oct 27, 2021 26.36 26.43 26.17 26.25 24,780 +0.07(+0.28%)
Oct 26, 2021 26.25 26.18 11,176 -0.01(-0.04%)
Oct 25, 2021 26.27 26.27 26.11 26.19 12,308 -0.38(-1.43%)
Oct 22, 2021 26.60 26.65 26.42 26.57 29,002 -0.01(-0.03%)
Oct 21, 2021 26.37 26.58 26.37 26.58 28,069 -0.03(-0.10%)
Oct 20, 2021 26.42 26.65 26.28 26.60 24,504 +0.39(+1.49%)
Oct 19, 2021 26.16 26.31 26.14 26.21 18,809 +0.18(+0.71%)
Oct 18, 2021 25.95 26.06 25.84 26.03 45,767 +0.13(+0.50%)
Oct 15, 2021 25.96 25.96 25.83 25.90 6,720 +0.13(+0.50%)
Oct 14, 2021 25.71 25.83 25.68 25.77 11,286 +0.13(+0.51%)
Oct 13, 2021 25.71 25.72 25.47 25.64 14,184 -0.05(-0.18%)
Oct 12, 2021 25.69 25.77 25.51 25.69 15,784 +0.12(+0.47%)
Oct 11, 2021 25.76 25.76 25.52 25.57 5,774 -0.35(-1.36%)
Oct 08, 2021 25.84 26.07 25.83 25.92 81,464 +0.12(+0.48%)
Oct 07, 2021 25.77 26.00 25.76 25.80 7,715 +0.09(+0.35%)
Oct 06, 2021 25.45 25.76 25.44 25.71 25,623 -0.19(-0.72%)
Oct 05, 2021 25.52 25.91 25.39 25.89 26,215 +0.62(+2.46%)
Oct 04, 2021 25.48 25.61 25.22 25.27 26,519 -0.26(-1.02%)
Oct 01, 2021 25.32 25.62 25.31 25.53 17,375 +0.48(+1.92%)
Sep 30, 2021 25.09 25.33 24.95 25.05 26,155 -0.08(-0.33%)
Sep 29, 2021 25.18 25.33 25.03 25.13 7,968 +0.11(+0.44%)
Sep 28, 2021 25.31 25.31 24.93 25.02 10,246 -0.57(-2.25%)
Sep 27, 2021 25.52 25.69 25.46 25.59 27,170 +0.16(+0.62%)
Sep 24, 2021 25.47 25.79 25.21 25.44 92,478 -0.34(-1.33%)
Sep 23, 2021 26.00 26.10 25.76 25.78 20,607 -0.36(-1.38%)
Sep 22, 2021 26.02 26.24 25.99 26.14 52,342 +0.29(+1.11%)
Sep 21, 2021 26.05 26.28 25.85 25.85 106,683 +0.06(+0.25%)
Sep 20, 2021 25.98 26.12 25.98 25.79 50,652 -0.56(-2.11%)
Sep 17, 2021 26.60 26.68 26.29 26.34 67,756 -0.30(-1.11%)
Sep 16, 2021 26.55 26.77 26.43 26.64 36,674 +0.16(+0.60%)
Sep 15, 2021 26.44 26.51 26.28 26.48 20,763 +0.05(+0.18%)
Sep 14, 2021 26.62 26.66 26.44 26.44 28,157 -0.08(-0.29%)
Sep 13, 2021 26.43 26.57 26.43 26.51 5,216 +0.11(+0.43%)
Sep 10, 2021 26.47 26.64 26.36 26.40 54,309 +0.27(+1.03%)
Sep 09, 2021 26.14 26.35 26.07 26.13 7,240 -0.05(-0.18%)
Sep 08, 2021 26.32 26.48 26.16 26.18 30,544 -0.50(-1.88%)
Sep 07, 2021 26.96 26.96 26.63 26.68 14,374 -0.25(-0.93%)
Sep 03, 2021 26.94 26.97 26.85 26.93 8,794 -0.02(-0.07%)
Sep 02, 2021 26.81 27.01 26.80 26.95 41,122 +0.08(+0.31%)
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.