Indicators

GX MSCI Greece ETF (NY: GREK )

39.67 +0.14 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.35	39.44	39.03	39.07	71,965	+0.05(+0.13%)
Jul 28, 2023	38.92	39.46	38.82	39.02	62,914	-0.11(-0.28%)
Jul 27, 2023	39.61	39.69	38.92	39.13	80,085	-0.86(-2.15%)
Jul 26, 2023	39.59	39.99	39.59	39.99	73,361	+0.34(+0.86%)
Jul 25, 2023	39.62	39.80	39.42	39.65	171,188	+0.06(+0.15%)
Jul 24, 2023	39.54	39.72	39.42	39.59	49,175	-0.12(-0.30%)
Jul 21, 2023	39.76	39.86	39.55	39.71	29,603	-0.06(-0.15%)
Jul 20, 2023	39.99	39.99	39.54	39.77	107,125	+0.27(+0.68%)
Jul 19, 2023	39.80	39.92	39.34	39.50	68,841	+0.18(+0.46%)
Jul 18, 2023	39.31	39.47	39.24	39.32	172,444	+0.41(+1.05%)
Jul 17, 2023	38.88	39.09	38.57	38.91	57,338	-0.12(-0.31%)
Jul 14, 2023	39.15	39.36	39.01	39.03	58,410	-0.03(-0.08%)
Jul 13, 2023	39.11	39.38	39.00	39.06	80,436	-0.03(-0.08%)
Jul 12, 2023	38.97	39.31	38.85	39.09	128,748	+0.55(+1.43%)
Jul 11, 2023	38.39	38.73	38.31	38.54	137,783	+1.03(+2.75%)
Jul 10, 2023	37.63	37.70	37.40	37.51	104,186	+0.15(+0.40%)
Jul 07, 2023	37.04	37.50	36.90	37.36	221,527	+0.50(+1.36%)
Jul 06, 2023	37.08	37.08	36.59	36.86	130,150	-0.51(-1.36%)
Jul 05, 2023	37.47	37.48	37.21	37.37	126,484	-0.06(-0.16%)

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.