Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.47 26.55 26.26 26.44 38,835 -0.21(-0.80%)
Apr 29, 2021 26.74 26.80 26.49 26.65 41,409 +0.16(+0.59%)
Apr 28, 2021 26.34 26.53 26.34 26.49 14,918 -0.06(-0.24%)
Apr 27, 2021 26.39 26.58 26.22 26.56 96,443 -0.02(-0.06%)
Apr 26, 2021 26.52 26.60 26.52 26.57 43,702 +0.37(+1.41%)
Apr 23, 2021 25.96 26.28 25.94 26.21 48,652 +0.39(+1.51%)
Apr 22, 2021 25.88 25.88 25.71 25.82 22,723 +0.33(+1.31%)
Apr 21, 2021 25.27 25.56 25.27 25.48 48,687 +0.31(+1.22%)
Apr 20, 2021 25.24 25.39 25.06 25.18 63,886 -0.11(-0.44%)
Apr 19, 2021 25.38 25.47 24.94 25.29 61,997 -0.94(-3.57%)
Apr 16, 2021 26.15 26.22 25.97 26.22 15,965 +0.00(+0.00%)
Apr 15, 2021 26.15 26.22 26.01 26.22 15,932 +0.25(+0.96%)
Apr 14, 2021 26.04 26.13 25.96 25.97 18,300 +0.00(+0.00%)
Apr 13, 2021 26.04 26.13 25.97 25.97 12,053 +0.05(+0.18%)
Apr 12, 2021 25.87 25.97 25.83 25.93 23,524 +0.01(+0.04%)
Apr 09, 2021 25.67 25.95 25.50 25.92 52,536 +0.42(+1.64%)
Apr 08, 2021 25.45 25.63 25.44 25.50 9,752 +0.01(+0.03%)
Apr 07, 2021 25.35 25.63 25.14 25.49 24,070 +0.34(+1.36%)
Apr 06, 2021 25.26 25.49 25.15 25.15 88,869 -0.34(-1.35%)
Apr 05, 2021 25.19 25.69 25.19 25.49 61,310 +0.52(+2.08%)
Apr 01, 2021 24.88 25.03 24.74 24.97 26,645 +0.46(+1.89%)
Mar 31, 2021 24.68 24.77 24.41 24.51 52,608 -0.15(-0.60%)
Mar 30, 2021 24.89 25.02 24.62 24.66 34,414 -0.15(-0.60%)
Mar 29, 2021 24.82 24.95 24.66 24.81 17,666 +0.17(+0.68%)
Mar 26, 2021 24.25 24.67 24.13 24.64 47,358 +0.66(+2.74%)
Mar 25, 2021 23.68 24.03 23.68 23.98 11,566 +0.18(+0.74%)
Mar 24, 2021 23.84 24.02 23.71 23.80 16,085 +0.18(+0.75%)
Mar 23, 2021 23.87 23.97 23.62 23.63 26,152 -0.39(-1.62%)
Mar 22, 2021 23.99 24.28 23.92 24.02 14,109 -0.13(-0.54%)
Mar 19, 2021 24.07 24.21 23.92 24.15 45,092 -0.10(-0.42%)
Mar 18, 2021 24.63 24.69 24.14 24.25 42,634 -0.70(-2.82%)
Mar 17, 2021 24.58 25.26 24.58 24.95 68,947 +0.25(+1.01%)
Mar 16, 2021 24.67 24.81 24.56 24.70 15,673 +0.05(+0.19%)
Mar 15, 2021 24.57 24.68 24.40 24.66 55,091 -0.06(-0.22%)
Mar 12, 2021 24.45 24.73 24.36 24.71 55,880 +0.07(+0.30%)
Mar 11, 2021 24.49 24.66 24.12 24.64 35,414 +0.43(+1.76%)
Mar 10, 2021 23.91 24.45 23.91 24.21 52,642 +0.27(+1.12%)
Mar 09, 2021 24.00 24.10 23.84 23.94 41,381 +0.13(+0.55%)
Mar 08, 2021 23.78 24.00 23.75 23.81 39,299 -0.06(-0.27%)
Mar 05, 2021 23.68 24.04 23.61 23.88 44,769 +0.32(+1.38%)
Mar 04, 2021 23.73 23.92 23.35 23.55 146,537 -0.19(-0.78%)
Mar 03, 2021 23.97 24.06 23.74 23.74 23,953 -0.17(-0.70%)
Mar 02, 2021 23.82 23.96 23.73 23.91 27,233 +0.47(+2.02%)
Mar 01, 2021 23.20 23.51 23.20 23.43 37,045 +0.38(+1.65%)
Feb 26, 2021 22.95 23.10 22.61 23.05 67,315 +0.52(+2.30%)
Feb 25, 2021 22.87 23.16 22.42 22.53 52,034 -0.13(-0.57%)
Feb 24, 2021 22.40 22.72 22.26 22.66 23,791 +0.10(+0.45%)
Feb 23, 2021 22.44 22.65 22.40 22.56 21,421 -0.05(-0.21%)
Feb 22, 2021 22.57 22.76 22.50 22.61 49,680 +0.14(+0.62%)
Feb 19, 2021 22.52 22.57 22.42 22.47 26,430 +0.00(+0.00%)
Feb 18, 2021 22.59 22.74 22.41 22.47 11,963 -0.21(-0.94%)
Feb 17, 2021 22.66 22.97 22.48 22.68 28,928 -0.26(-1.13%)
Feb 16, 2021 22.98 23.04 22.78 22.94 80,943 +0.48(+2.15%)
Feb 12, 2021 22.34 22.47 22.27 22.46 27,508 +0.14(+0.62%)
Feb 11, 2021 22.42 22.48 22.10 22.32 32,069 +0.33(+1.52%)
Feb 10, 2021 22.04 22.44 21.93 21.99 49,750 -0.05(-0.21%)
Feb 09, 2021 22.18 22.38 21.97 22.03 42,967 -0.45(-2.02%)
Feb 08, 2021 22.66 22.76 22.36 22.49 37,869 +0.33(+1.51%)
Feb 05, 2021 22.11 22.15 21.95 22.15 42,503 +0.24(+1.10%)
Feb 04, 2021 21.88 22.02 21.77 21.91 21,875 -0.22(-1.01%)
Feb 03, 2021 22.05 22.21 22.02 22.14 20,066 +0.22(+1.02%)
Feb 02, 2021 21.97 22.00 21.75 21.91 159,678 +0.17(+0.77%)
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.