GX MSCI Greece ETF (NY: GREK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	38.83	38.93	38.63	38.88	18,324	+0.00(+0.00%)
Nov 26, 2024	39.08	39.29	38.57	38.88	17,452	+0.18(+0.45%)
Nov 25, 2024	39.00	39.00	38.53	38.70	56,422	+0.10(+0.26%)
Nov 22, 2024	38.58	38.83	38.35	38.60	97,004	-0.49(-1.24%)
Nov 21, 2024	39.00	39.21	38.71	39.09	13,860	+0.44(+1.14%)
Nov 20, 2024	38.63	38.75	38.42	38.65	41,362	+0.31(+0.81%)
Nov 19, 2024	38.23	38.55	38.15	38.34	37,600	-0.66(-1.69%)
Nov 18, 2024	38.83	39.20	38.67	39.00	55,225	-0.09(-0.23%)
Nov 15, 2024	39.38	39.38	38.86	39.09	27,798	-0.34(-0.86%)
Nov 14, 2024	39.62	39.65	39.43	39.43	11,039	-0.57(-1.43%)
Nov 13, 2024	39.90	40.00	39.58	40.00	10,273	-0.09(-0.22%)
Nov 12, 2024	40.30	40.36	39.91	40.09	3,766	-0.12(-0.30%)
Nov 11, 2024	40.28	40.28	40.10	40.21	8,921	-0.14(-0.34%)
Nov 08, 2024	40.40	40.43	40.07	40.35	17,787	+0.17(+0.42%)
Nov 07, 2024	40.20	40.40	39.95	40.18	40,040	+0.25(+0.63%)
Nov 06, 2024	40.07	40.33	39.75	39.93	52,276	-0.46(-1.14%)
Nov 05, 2024	40.37	40.52	40.20	40.39	66,794	+0.54(+1.36%)
Nov 04, 2024	39.93	40.17	39.76	39.85	27,616	+0.17(+0.43%)
Nov 01, 2024	39.95	40.18	39.59	39.68	10,263	+0.01(+0.03%)
Oct 31, 2024	39.76	39.90	39.59	39.67	8,426	+0.14(+0.35%)
Oct 30, 2024	39.43	39.72	39.33	39.53	110,401	-0.52(-1.30%)
Oct 29, 2024	39.87	40.08	39.79	40.05	16,367	+0.29(+0.73%)
Oct 28, 2024	39.65	39.85	39.59	39.76	24,427	+0.13(+0.33%)
Oct 25, 2024	39.64	39.78	39.50	39.63	17,186	-0.16(-0.40%)
Oct 24, 2024	40.01	40.01	39.79	39.79	9,444	-0.08(-0.20%)
Oct 23, 2024	40.14	40.25	39.71	39.87	32,673	-0.58(-1.43%)
Oct 22, 2024	40.63	40.99	40.38	40.45	13,068	-0.72(-1.75%)
Oct 21, 2024	41.49	41.65	41.07	41.17	20,331	-0.71(-1.70%)
Oct 18, 2024	41.54	41.96	41.51	41.88	29,990	+0.59(+1.44%)
Oct 17, 2024	41.42	41.42	41.15	41.29	8,525	+0.07(+0.17%)
Oct 16, 2024	41.31	41.36	41.08	41.22	19,454	+0.54(+1.32%)
Oct 15, 2024	41.05	41.21	40.68	40.68	31,739	-0.07(-0.17%)
Oct 14, 2024	40.91	41.09	40.60	40.75	15,044	-0.72(-1.73%)
Oct 11, 2024	41.17	41.56	41.12	41.47	30,334	+0.37(+0.91%)
Oct 10, 2024	41.10	41.35	40.84	41.09	10,146	-0.25(-0.59%)
Oct 09, 2024	41.34	41.57	41.12	41.34	7,472	-0.18(-0.44%)
Oct 08, 2024	41.59	41.63	41.40	41.52	9,266	-0.01(-0.02%)
Oct 07, 2024	41.85	41.95	41.47	41.53	9,923	-0.67(-1.60%)
Oct 04, 2024	42.17	42.51	41.72	42.20	10,937	+0.52(+1.24%)
Oct 03, 2024	41.77	42.02	41.55	41.69	11,355	-0.53(-1.26%)
Oct 02, 2024	42.04	42.23	41.85	42.22	20,463	-0.73(-1.70%)
Oct 01, 2024	43.13	43.17	42.48	42.95	11,971	-0.24(-0.56%)
Sep 30, 2024	43.95	43.95	43.06	43.19	18,833	-0.87(-1.98%)
Sep 27, 2024	43.52	44.14	43.52	44.06	86,227	-0.01(-0.01%)
Sep 26, 2024	43.70	44.07	43.59	44.07	42,940	+0.76(+1.76%)
Sep 25, 2024	43.67	43.81	43.25	43.31	35,056	-0.15(-0.34%)
Sep 24, 2024	43.07	43.49	43.05	43.46	18,168	+0.94(+2.20%)
Sep 23, 2024	42.67	42.79	42.42	42.52	10,832	+0.44(+1.05%)
Sep 20, 2024	42.12	42.27	41.92	42.08	7,262	-0.18(-0.42%)
Sep 19, 2024	42.02	42.41	41.95	42.26	8,916	+0.45(+1.07%)
Sep 18, 2024	41.83	42.24	41.78	41.81	2,665	-0.20(-0.49%)
Sep 17, 2024	41.97	42.30	41.90	42.01	3,474	+0.01(+0.02%)
Sep 16, 2024	41.74	42.08	41.71	42.00	5,747	+0.34(+0.83%)
Sep 13, 2024	41.64	41.77	41.42	41.66	19,787	+0.36(+0.87%)
Sep 12, 2024	41.27	41.68	41.11	41.30	23,448	-0.30(-0.71%)
Sep 11, 2024	41.28	41.63	41.18	41.60	15,577	+0.03(+0.06%)
Sep 10, 2024	41.66	41.90	41.50	41.57	11,963	-0.44(-1.05%)
Sep 09, 2024	42.02	42.23	41.87	42.01	4,693	+0.09(+0.21%)
Sep 06, 2024	42.44	42.46	41.79	41.92	32,118	-0.67(-1.58%)
Sep 05, 2024	42.46	42.75	42.38	42.59	33,269	+0.53(+1.25%)
Sep 04, 2024	42.16	42.30	42.05	42.07	6,930	-0.01(-0.02%)