Global X MSCI Greece ETF (GREK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.05162523901 | 41.84 | 42.595 | 41.7038 | 19484 | 41.99758761 | SP |
| 4 | 2.27 | 5.6735816046 | 40.01 | 42.595 | 39.275 | 15711 | 40.96693258 | SP |
| 12 | 1.46 | 3.57667809897 | 40.82 | 43.65 | 39.18 | 23173 | 41.45068115 | SP |
| 26 | 3.89 | 10.1328470956 | 38.39 | 43.65 | 37.6 | 31943 | 40.30993264 | SP |
| 52 | 2.48 | 6.23115577889 | 39.8 | 43.65 | 30.6701 | 40900 | 37.71055831 | SP |
| 156 | 16.41 | 63.4325473521 | 25.87 | 43.65 | 20.74 | 46542 | 31.93164958 | SP |
| 260 | 32.75 | 343.651626443 | 9.53 | 43.65 | 4.5 | 122235 | 15.48905224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 42.28 | 0.42 | 1.00 | 42.2 | 42.595 | 42.2 | 24586 |
| 1721341800 | 41.86 | -0.03 | -0.07 | 42.21 | 42.4 | 41.75 | 20365 |
| 1721255400 | 41.89 | -0.28 | -0.66 | 41.97 | 42.08 | 41.7038 | 33644 |
| 1721169000 | 42.17 | -0.1 | -0.24 | 41.92 | 42.34 | 41.71 | 19402 |
| 1721082600 | 42.27 | 0.27 | 0.64 | 42.36 | 42.36 | 41.8701 | 11184 |
| 1720823400 | 42 | 0.37 | 0.89 | 41.84 | 42.41 | 41.77 | 12817 |
| 1720737000 | 41.63 | 0.02 | 0.05 | 41.84 | 42.17 | 41.5 | 17263 |
| 1720650600 | 41.61 | 0.2 | 0.48 | 41.5 | 41.6899 | 41.34 | 16109 |
| 1720564200 | 41.41 | -0.03 | -0.07 | 41.59 | 41.6448 | 41.34 | 3676 |
| 1720477800 | 41.44 | -0.03 | -0.07 | 41.39 | 41.7341 | 41.3401 | 5082 |
| 1720218600 | 41.47 | 1.03 | 2.55 | 41.44 | 41.57 | 41.11 | 18710 |
| 1720040640 | 40.44 | 0.4 | 1.00 | 40.4 | 40.65 | 40.31 | 4050 |
| 1719959400 | 40.04 | -0.21 | -0.52 | 39.88 | 40.0692 | 39.69 | 15072 |
| 1719873000 | 40.25 | 0.48 | 1.21 | 40.31 | 40.62 | 40.0927 | 8490 |
| 1719613800 | 39.77 | 0.31 | 0.79 | 39.62 | 39.8113 | 39.53 | 33828 |
| 1719527400 | 39.46 | -0.2 | -0.50 | 39.41 | 39.705 | 39.275 | 17624 |
| 1719441000 | 39.66 | -0.35 | -0.87 | 39.66 | 39.6949 | 39.47 | 30740 |
| 1719354600 | 40.01 | -0.03 | -0.07 | 40.07 | 40.18 | 39.785 | 15737 |
| 1719268200 | 40.04 | 0.11 | 0.28 | 40.2 | 40.48 | 40.04 | 20591 |
| 1719009000 | 39.93 | -0.04 | -0.11 | 40.01 | 40.01 | 39.76 | 12175 |
| 1718922600 | 39.9728 | -0.25 | -0.61 | 40.05 | 40.1329 | 39.8001 | 13108 |
| 1718749800 | 40.22 | 0.44 | 1.11 | 40.18 | 40.59 | 40.0201 | 25773 |
| 1718663400 | 39.78 | 0.24 | 0.61 | 39.32 | 39.97 | 39.32 | 17904 |
| 1718404200 | 39.54 | -1.14 | -2.79 | 39.56 | 39.68 | 39.18 | 61522 |
| 1718317800 | 40.675 | -0.83 | -1.99 | 41.14 | 41.16 | 40.5301 | 37350 |
| 1718231400 | 41.5 | 0.29 | 0.70 | 41.76 | 41.76 | 41.46 | 16264 |
| 1718145000 | 41.21 | -0.42 | -1.00 | 41.21 | 41.38 | 41.01 | 16676 |
| 1718058600 | 41.625 | 0.13 | 0.30 | 41.35 | 41.69 | 41.35 | 26050 |
| 1717799400 | 41.4998 | -0.23 | -0.55 | 41.69 | 41.8 | 41.4998 | 5758 |
| 1717713000 | 41.73 | 0.47 | 1.14 | 41.7 | 41.9 | 41.65 | 7384 |
| 1717626600 | 41.26 | 0.66 | 1.63 | 41.14 | 41.5094 | 41.14 | 6140 |
| 1717540200 | 40.6 | -0.66 | -1.60 | 40.94 | 40.98 | 40.5 | 27685 |
| 1717453800 | 41.26 | 0.09 | 0.22 | 41.24 | 41.61 | 41.18 | 25949 |
| 1717194600 | 41.17 | -0.01 | -0.02 | 41.16 | 41.3189 | 40.75 | 16963 |
| 1717108200 | 41.18 | 0.23 | 0.56 | 41.13 | 41.33 | 41 | 15187 |
| 1717021800 | 40.95 | -1.44 | -3.40 | 41.37 | 41.72 | 40.93 | 38634 |
| 1716935400 | 42.39 | -0.07 | -0.16 | 42.64 | 42.67 | 42.26 | 32719 |
| 1716589800 | 42.46 | 0.44 | 1.05 | 42.42 | 42.478 | 42.27 | 53094 |
| 1716503400 | 42.02 | 0.08 | 0.19 | 42.37 | 42.435 | 41.96 | 26179 |
| 1716417000 | 41.94 | -1.26 | -2.92 | 42.54 | 42.54 | 41.889 | 33307 |
| 1716330600 | 43.2 | -0.09 | -0.21 | 43.27 | 43.65 | 43.04 | 62265 |
| 1716244200 | 43.29 | 0.38 | 0.89 | 43.27 | 43.32 | 43.195 | 15466 |
| 1715985000 | 42.91 | 0.3 | 0.70 | 42.62 | 43 | 42.62 | 33358 |
| 1715898600 | 42.61 | -0.17 | -0.40 | 42.5 | 42.7499 | 42.44 | 51385 |
| 1715812200 | 42.78 | 0.91 | 2.17 | 42.48 | 42.8 | 42.1363 | 64917 |
| 1715725800 | 41.87 | -0.01 | -0.02 | 41.88 | 41.975 | 41.74 | 12661 |
| 1715639400 | 41.88 | -0.28 | -0.66 | 42.07 | 42.12 | 41.7501 | 16639 |
| 1715380200 | 42.16 | 0.22 | 0.52 | 42.08 | 42.34 | 42.02 | 29844 |
| 1715293800 | 41.94 | 0.33 | 0.79 | 41.77 | 42.02 | 41.76 | 14707 |
| 1715207400 | 41.61 | -0.22 | -0.53 | 41.66 | 41.8 | 41.52 | 25365 |
| 1715121000 | 41.83 | 0.36 | 0.87 | 41.78 | 41.95 | 41.61 | 28309 |
| 1715034600 | 41.47 | -0.06 | -0.14 | 41.66 | 41.795 | 41.43 | 10955 |
| 1714775400 | 41.53 | 0.34 | 0.83 | 41.27 | 41.53 | 41.23 | 19733 |
| 1714689000 | 41.19 | 0.87 | 2.16 | 40.74 | 41.19 | 40.5301 | 34027 |
| 1714602600 | 40.32 | -0.1 | -0.25 | 40.45 | 40.86 | 40.1366 | 28907 |
| 1714516200 | 40.42 | -0.4 | -0.98 | 40.61 | 40.906 | 40.42 | 22767 |
| 1714429800 | 40.82 | -0.16 | -0.38 | 40.95 | 41.048 | 40.69 | 23763 |
| 1714170600 | 40.975 | 0.3 | 0.73 | 40.82 | 41.0999 | 40.6595 | 13793 |
| 1714084200 | 40.68 | -0.05 | -0.12 | 40.55 | 40.87 | 40.295 | 12013 |
| 1713997800 | 40.73 | -0.26 | -0.63 | 40.99 | 40.99 | 40.67 | 15693 |
| 1713911400 | 40.99 | 0.98 | 2.45 | 40.36 | 40.99 | 40.36 | 30196 |
| 1713825000 | 40.01 | 1.11 | 2.85 | 39.69 | 40.01 | 39.56 | 27638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
