Indicators

GX MSCI Greece ETF (NY: GREK )

41.81 -0.20 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.29	26.34	26.13	26.15	35,509	-0.13(-0.49%)
May 27, 2021	26.25	26.34	26.12	26.28	25,554	+0.25(+0.96%)
May 26, 2021	25.62	26.13	26.05	26.03	28,141	-0.02(-0.07%)
May 25, 2021	26.24	26.28	25.97	26.05	38,406	-0.16(-0.60%)
May 24, 2021	26.01	26.34	25.98	26.21	97,221	+0.71(+2.79%)
May 21, 2021	25.76	25.83	25.34	25.50	63,366	-1.06(-3.99%)
May 20, 2021	26.32	26.63	26.32	26.56	17,158	+0.28(+1.08%)
May 19, 2021	26.15	26.39	26.00	26.27	24,972	-0.46(-1.73%)
May 18, 2021	26.82	26.89	26.66	26.73	10,258	-0.08(-0.31%)
May 17, 2021	26.86	26.90	26.72	26.82	38,008	-0.17(-0.62%)
May 14, 2021	26.62	27.04	26.56	26.98	89,974	+0.40(+1.49%)
May 13, 2021	26.34	26.69	26.34	26.59	37,783	+0.44(+1.70%)
May 12, 2021	26.39	26.40	26.00	26.14	32,732	-0.37(-1.39%)
May 11, 2021	26.45	26.78	26.22	26.51	35,671	-0.18(-0.69%)
May 10, 2021	26.80	26.94	26.63	26.70	27,984	+0.14(+0.52%)
May 07, 2021	26.51	26.63	26.34	26.56	12,545	-0.16(-0.59%)
May 06, 2021	26.56	26.73	26.42	26.72	23,620	+0.34(+1.30%)
May 05, 2021	26.37	26.51	26.25	26.37	16,609	+0.38(+1.46%)
May 04, 2021	26.22	26.23	25.85	26.00	32,022	-0.47(-1.78%)

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.