Indicators

GX MSCI Greece ETF (NY: GREK )

41.94 +0.33 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.39	25.41	24.69	24.75	7,479	-0.98(-3.83%)
Apr 28, 2022	25.26	25.83	25.14	25.73	33,734	+0.45(+1.76%)
Apr 27, 2022	25.27	25.62	25.08	25.29	23,011	-0.35(-1.37%)
Apr 26, 2022	26.17	26.39	25.55	25.64	39,668	+0.13(+0.52%)
Apr 25, 2022	25.46	25.66	25.03	25.50	103,243	-0.23(-0.88%)
Apr 22, 2022	26.17	26.30	25.64	25.73	49,793	-0.40(-1.52%)
Apr 21, 2022	27.10	27.19	26.13	26.13	105,757	-0.69(-2.58%)
Apr 20, 2022	26.61	26.90	26.61	26.82	53,321	+0.52(+1.98%)
Apr 19, 2022	25.99	26.34	25.99	26.30	13,504	+0.57(+2.21%)
Apr 18, 2022	25.67	25.96	25.67	25.73	6,055	-0.05(-0.18%)
Apr 14, 2022	25.96	26.00	25.76	25.78	12,441	-0.64(-2.44%)
Apr 13, 2022	26.12	26.46	26.11	26.42	18,172	+0.75(+2.91%)
Apr 12, 2022	26.18	26.22	25.63	25.67	22,395	-0.09(-0.33%)
Apr 11, 2022	26.29	26.29	25.76	25.76	11,572	-0.08(-0.29%)
Apr 08, 2022	25.69	26.05	25.69	25.84	21,123	+0.44(+1.72%)
Apr 07, 2022	25.48	25.60	25.09	25.40	28,201	+0.07(+0.26%)
Apr 06, 2022	25.22	25.51	25.18	25.33	12,259	+0.04(+0.15%)
Apr 05, 2022	25.60	25.80	25.23	25.30	12,289	-0.42(-1.62%)
Apr 04, 2022	25.66	25.89	25.61	25.71	30,519	+0.03(+0.11%)

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.