GX MSCI Greece ETF (NY: GREK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	39.62	39.81	39.53	39.77	33,828	+0.31(+0.79%)
Jun 27, 2024	39.41	39.70	39.27	39.46	17,624	-0.08(-0.20%)
Jun 26, 2024	39.54	39.57	39.35	39.54	30,834	-0.35(-0.87%)
Jun 25, 2024	39.95	40.06	39.66	39.89	15,785	-0.03(-0.07%)
Jun 24, 2024	40.08	40.36	39.92	39.92	20,654	+0.11(+0.28%)
Jun 21, 2024	39.89	39.89	39.64	39.81	12,212	-0.04(-0.11%)
Jun 20, 2024	39.93	40.01	39.68	39.85	13,148	-0.25(-0.61%)
Jun 18, 2024	40.06	40.21	39.90	40.10	25,852	+0.44(+1.11%)
Jun 17, 2024	39.20	39.85	39.20	39.66	17,959	+0.24(+0.61%)
Jun 14, 2024	39.44	39.56	39.06	39.42	61,721	-1.13(-2.79%)
Jun 13, 2024	41.01	41.03	40.41	40.55	37,464	-0.82(-1.99%)
Jun 12, 2024	41.51	41.58	41.33	41.37	18,323	+0.29(+0.70%)
Jun 11, 2024	41.08	41.25	40.88	41.08	17,345	-0.41(-1.00%)
Jun 10, 2024	41.22	41.56	41.22	41.50	26,134	+0.12(+0.30%)
Jun 07, 2024	41.56	41.67	41.37	41.37	5,848	-0.23(-0.55%)
Jun 06, 2024	41.57	41.77	41.52	41.60	7,406	+0.47(+1.14%)
Jun 05, 2024	41.01	41.38	41.01	41.13	6,158	+0.66(+1.63%)
Jun 04, 2024	40.81	40.85	40.38	40.48	27,770	-0.66(-1.60%)
Jun 03, 2024	41.11	41.48	41.05	41.13	29,037	+0.09(+0.22%)
May 31, 2024	41.03	41.19	40.63	41.04	17,015	-0.01(-0.02%)
May 30, 2024	41.00	41.20	40.87	41.05	15,233	+0.23(+0.56%)
May 29, 2024	41.24	41.59	40.80	40.82	38,752	-1.44(-3.40%)
May 28, 2024	42.51	42.54	42.13	42.26	33,084	-0.07(-0.16%)
May 24, 2024	42.29	42.35	42.14	42.33	53,257	+0.44(+1.05%)
May 23, 2024	42.24	42.24	41.83	41.89	26,589	+0.08(+0.19%)
May 22, 2024	42.41	42.41	41.76	41.81	33,409	-1.26(-2.92%)
May 21, 2024	43.14	43.52	42.91	43.07	62,556	-0.09(-0.21%)
May 20, 2024	43.14	43.19	43.06	43.16	15,513	+0.38(+0.89%)
May 17, 2024	42.49	42.87	42.49	42.78	33,473	+0.30(+0.70%)
May 16, 2024	42.37	42.62	42.31	42.48	51,542	-0.17(-0.40%)
May 15, 2024	42.35	42.67	42.01	42.65	65,116	+0.91(+2.17%)
May 14, 2024	41.75	41.85	41.61	41.74	12,699	-0.01(-0.02%)
May 13, 2024	41.94	41.99	41.62	41.75	16,690	-0.28(-0.66%)
May 10, 2024	41.95	42.21	41.89	42.03	29,935	+0.22(+0.52%)
May 09, 2024	41.64	41.89	41.63	41.81	14,752	+0.33(+0.79%)
May 08, 2024	41.53	41.67	41.39	41.48	25,442	-0.22(-0.53%)
May 07, 2024	41.65	41.82	41.48	41.70	28,395	+0.36(+0.87%)
May 06, 2024	41.53	41.61	41.30	41.34	10,988	-0.06(-0.14%)
May 03, 2024	41.14	41.40	41.10	41.40	19,793	+0.34(+0.83%)
May 02, 2024	40.62	41.06	40.41	41.06	34,131	+0.87(+2.16%)

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.