GX MSCI Greece ETF (NY: GREK )

42.08 -0.18 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.36 17.55 16.96 17.18 589,331 -0.39(-2.24%)
Nov 27, 2015 17.81 17.81 17.57 17.57 67,716 -0.02(-0.11%)
Nov 25, 2015 17.79 17.59 17.59 17.59 206,711 -0.22(-1.22%)
Nov 24, 2015 17.75 17.89 17.65 17.81 164,252 +0.00(+0.00%)
Nov 23, 2015 17.73 17.95 17.61 17.81 138,012 -0.12(-0.66%)
Nov 20, 2015 18.44 18.46 17.87 17.93 496,702 -0.81(-4.32%)
Nov 19, 2015 18.62 18.86 18.52 18.74 511,676 +0.08(+0.42%)
Nov 18, 2015 18.40 18.89 18.40 18.66 570,557 +0.26(+1.39%)
Nov 17, 2015 18.34 18.52 18.09 18.40 687,154 +0.02(+0.11%)
Nov 16, 2015 18.03 18.38 17.89 18.38 183,078 +0.28(+1.53%)
Nov 13, 2015 18.28 18.30 17.95 18.11 551,165 -0.30(-1.61%)
Nov 12, 2015 18.50 18.54 18.28 18.40 283,348 -0.30(-1.58%)
Nov 11, 2015 18.76 18.84 18.58 18.70 106,996 -0.08(-0.42%)
Nov 10, 2015 18.70 18.89 18.60 18.78 212,162 -0.12(-0.63%)
Nov 09, 2015 19.29 19.33 18.84 18.89 346,137 -0.20(-1.03%)
Nov 06, 2015 19.41 19.43 18.89 19.09 336,126 -0.39(-2.02%)
Nov 05, 2015 20.00 20.00 19.49 19.49 438,718 -0.93(-4.54%)
Nov 04, 2015 20.67 20.87 20.31 20.41 252,929 -1.03(-4.78%)
Nov 03, 2015 21.01 21.68 20.99 21.44 118,541 -0.06(-0.28%)
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.