Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.09 -0.05 (-0.12%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.14 40.27 40.10 40.14 14,006 -0.25(-0.62%)
Mar 26, 2024 40.50 40.68 40.30 40.39 36,438 -0.27(-0.66%)
Mar 25, 2024 40.56 40.69 40.51 40.66 10,220 +0.15(+0.37%)
Mar 22, 2024 40.54 40.62 40.32 40.51 8,664 -0.32(-0.78%)
Mar 21, 2024 40.65 40.85 40.53 40.83 8,845 +0.10(+0.25%)
Mar 20, 2024 40.17 40.73 39.92 40.73 33,884 +0.81(+2.03%)
Mar 19, 2024 40.15 40.15 39.90 39.92 18,266 -0.22(-0.55%)
Mar 18, 2024 40.21 40.35 39.95 40.14 65,484 -0.17(-0.42%)
Mar 15, 2024 40.45 40.55 39.99 40.31 37,590 -0.02(-0.05%)
Mar 14, 2024 40.04 40.39 39.87 40.33 42,625 +0.38(+0.95%)
Mar 13, 2024 40.03 40.08 39.80 39.95 16,731 -0.01(-0.03%)
Mar 12, 2024 39.67 39.96 39.54 39.96 46,691 +0.20(+0.50%)
Mar 11, 2024 40.31 40.38 39.76 39.76 67,735 -1.07(-2.62%)
Mar 08, 2024 41.12 41.12 40.63 40.83 40,769 -0.01(-0.02%)
Mar 07, 2024 40.59 40.84 40.59 40.84 23,764 -0.11(-0.27%)
Mar 06, 2024 40.94 41.16 40.64 40.95 48,955 +0.05(+0.12%)
Mar 05, 2024 40.79 40.98 40.58 40.90 130,042 +0.08(+0.20%)
Mar 04, 2024 41.01 41.06 40.59 40.82 102,162 +0.28(+0.69%)
Mar 01, 2024 40.18 40.54 40.13 40.54 17,166 +0.42(+1.05%)
Feb 29, 2024 40.38 40.47 40.09 40.12 45,154 +0.10(+0.25%)
Feb 28, 2024 40.06 40.13 39.94 40.02 22,048 -0.22(-0.55%)
Feb 27, 2024 40.32 40.32 40.15 40.24 7,857 -0.01(-0.02%)
Feb 26, 2024 40.30 40.31 40.20 40.25 18,258 +0.03(+0.07%)
Feb 23, 2024 40.28 40.48 40.14 40.22 38,033 -0.24(-0.59%)
Feb 22, 2024 40.43 40.50 40.26 40.46 40,124 +0.11(+0.27%)
Feb 21, 2024 40.28 40.50 40.11 40.35 44,781 -0.16(-0.39%)
Feb 20, 2024 40.46 40.59 40.21 40.51 62,341 +0.57(+1.43%)
Feb 16, 2024 39.83 39.95 39.52 39.94 19,300 +0.03(+0.08%)
Feb 15, 2024 39.75 40.00 39.75 39.91 10,938 -0.04(-0.10%)
Feb 14, 2024 39.64 40.01 39.51 39.95 26,433 +0.64(+1.63%)
Feb 13, 2024 39.52 39.71 39.21 39.31 42,752 -0.56(-1.40%)
Feb 12, 2024 39.84 39.99 39.75 39.87 37,111 -0.53(-1.31%)
Feb 09, 2024 40.29 40.47 40.12 40.40 38,902 +0.02(+0.05%)
Feb 08, 2024 40.11 40.38 40.11 40.38 27,738 +0.31(+0.77%)
Feb 07, 2024 39.95 40.23 39.79 40.07 29,014 -0.13(-0.32%)
Feb 06, 2024 39.99 40.29 39.95 40.20 45,280 +0.44(+1.11%)
Feb 05, 2024 39.59 39.80 39.50 39.76 49,240 +0.26(+0.66%)
Feb 02, 2024 39.53 39.63 39.44 39.50 16,696 -0.04(-0.10%)
Feb 01, 2024 39.15 39.60 39.15 39.54 29,600 +0.58(+1.49%)
Jan 31, 2024 39.22 39.34 38.77 38.96 22,264 +0.33(+0.85%)
Jan 30, 2024 38.70 38.78 38.44 38.63 20,979 +0.03(+0.08%)
Jan 29, 2024 38.55 38.65 38.25 38.60 12,682 -0.20(-0.52%)
Jan 26, 2024 38.61 38.91 38.61 38.80 56,870 +0.29(+0.75%)
Jan 25, 2024 38.84 38.84 38.51 38.51 36,496 -0.65(-1.66%)
Jan 24, 2024 39.07 39.31 38.93 39.16 266,836 +0.58(+1.50%)
Jan 23, 2024 38.50 38.70 38.24 38.58 27,076 -0.20(-0.52%)
Jan 22, 2024 38.64 38.90 38.55 38.78 70,155 +0.35(+0.91%)
Jan 19, 2024 38.39 38.47 38.11 38.43 26,581 -0.03(-0.08%)
Jan 18, 2024 38.27 38.53 38.23 38.46 11,000 +0.37(+0.97%)
Jan 17, 2024 38.07 38.10 37.92 38.09 28,070 +0.10(+0.26%)
Jan 16, 2024 38.28 38.28 37.90 37.99 71,995 -1.03(-2.64%)
Jan 12, 2024 38.91 39.15 38.77 39.02 51,742 +0.23(+0.59%)
Jan 11, 2024 38.84 38.97 38.57 38.79 24,915 +0.14(+0.36%)
Jan 10, 2024 38.50 38.89 38.44 38.65 27,791 +0.23(+0.60%)
Jan 09, 2024 38.42 38.49 38.14 38.42 38,880 +0.28(+0.73%)
Jan 08, 2024 37.82 38.17 37.82 38.14 34,252 +0.84(+2.25%)
Jan 05, 2024 37.33 37.63 37.13 37.30 11,064 -0.02(-0.05%)
Jan 04, 2024 37.33 37.61 37.28 37.32 53,269 +0.47(+1.28%)
Jan 03, 2024 36.90 37.10 36.74 36.85 44,889 -0.25(-0.67%)
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.