Follow Townhall Finance!
TOWNHALL FINANCE DAILY

Get the best of Townhall Finance Daily delivered straight to your inbox



TOWNHALL MEDIA GROUP

GLBL X MSCI GRC ETF (NY: GREK)
7.800 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 7.810 7.970 7.770 7.800 797,558 +0.23(+3.04%)
May 03, 2016 7.740 7.770 7.569 7.570 259,319 -0.27(-3.44%)
May 02, 2016 7.840 7.880 7.732 7.840 262,458 -0.01(-0.13%)
Apr 29, 2016 7.650 7.850 7.650 7.850 774,578 +0.20(+2.61%)
Apr 28, 2016 7.730 7.780 7.640 7.650 763,753 -0.09(-1.16%)
Apr 27, 2016 7.810 7.830 7.710 7.740 592,469 -0.28(-3.49%)
Apr 26, 2016 8.100 8.130 7.960 8.020 467,146 -0.05(-0.62%)
Apr 25, 2016 8.170 8.170 8.020 8.070 344,608 -0.18(-2.18%)
Apr 22, 2016 8.100 8.250 8.050 8.250 541,294 +0.20(+2.48%)
Apr 21, 2016 7.850 8.100 7.850 8.050 431,587 +0.30(+3.87%)
Apr 20, 2016 7.750 7.790 7.680 7.750 682,708 +0.03(+0.44%)
Apr 19, 2016 7.680 7.750 7.650 7.716 367,412 +0.11(+1.40%)
Apr 18, 2016 7.510 7.630 7.500 7.610 233,163 +0.11(+1.47%)
Apr 15, 2016 7.550 7.625 7.480 7.500 492,162 +0.32(+4.46%)
Apr 14, 2016 7.060 7.200 7.060 7.180 171,486 +0.01(+0.14%)
Apr 13, 2016 7.090 7.180 7.050 7.170 179,603 -0.09(-1.24%)
Apr 12, 2016 7.160 7.290 7.150 7.260 198,091 -0.01(-0.14%)
Apr 11, 2016 7.300 7.370 7.260 7.270 196,766 +0.09(+1.25%)
Apr 08, 2016 7.260 7.320 7.170 7.180 336,632 +0.13(+1.84%)
Apr 07, 2016 7.190 7.190 7.010 7.050 273,628 -0.22(-3.03%)
Apr 06, 2016 7.230 7.280 7.120 7.270 260,028 +0.08(+1.11%)
Apr 05, 2016 7.230 7.253 7.170 7.190 262,948 -0.09(-1.24%)
Apr 04, 2016 7.440 7.440 7.280 7.280 275,849 -0.32(-4.21%)
Apr 01, 2016 7.460 7.600 7.380 7.600 218,418 +0.07(+0.93%)
Mar 31, 2016 7.450 7.660 7.450 7.530 246,934 -0.01(-0.13%)
Mar 30, 2016 7.540 7.618 7.500 7.540 297,152 +0.09(+1.21%)
Mar 29, 2016 7.290 7.480 7.270 7.450 411,322 +0.31(+4.34%)
Mar 28, 2016 7.160 7.249 7.081 7.140 97,719 +0.09(+1.28%)
Mar 24, 2016 7.050 7.050 7.050 0 +0.07(+1.00%)
Mar 23, 2016 7.130 7.240 6.960 6.980 264,969 +0.00(+0.00%)
Mar 22, 2016 7.010 7.100 6.930 6.980 231,918 -0.06(-0.85%)
Mar 21, 2016 7.120 7.150 7.020 7.040 302,440 -0.23(-3.16%)
Mar 18, 2016 7.420 7.420 7.175 7.270 734,749 -0.21(-2.81%)
Mar 17, 2016 7.430 7.520 7.410 7.480 256,531 -0.07(-0.93%)
Mar 16, 2016 7.320 7.570 7.240 7.550 292,237 +0.02(+0.27%)
Mar 15, 2016 7.450 7.550 7.400 7.530 359,344 +0.15(+2.03%)
Mar 14, 2016 7.460 7.460 7.350 7.380 124,919 -0.05(-0.67%)
Mar 11, 2016 7.430 7.452 7.310 7.430 275,822 +0.19(+2.62%)
Mar 10, 2016 7.210 7.370 7.090 7.240 713,770 +0.18(+2.55%)
Mar 09, 2016 7.110 7.130 6.970 7.060 167,437 -0.19(-2.62%)
Mar 08, 2016 7.370 7.390 7.220 7.250 273,463 -0.15(-2.03%)
Mar 07, 2016 6.940 7.430 6.940 7.400 565,440 +0.28(+3.93%)
Mar 04, 2016 7.160 7.180 7.110 7.120 409,971 +0.00(+0.00%)
Mar 03, 2016 6.940 7.130 6.940 7.120 466,661 +0.24(+3.49%)
Mar 02, 2016 6.750 6.900 6.705 6.880 343,753 +0.28(+4.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here