GREK

Global X MSCI Greece ETF Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
Global X MSCI Greece ETF GREK AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.46 2.08% 22.59 16:00:06
Open Price Low Price High Price Close Price Previous Close
22.15 22.06 22.59 22.59 22.13
more quote information »

GREK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

GREK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 22.59 0.46 2.08% 22.15 22.59 22.06 38,686
Nov 24 2020 22.13 0.12 0.55% 22.12 22.17 22.01 48,566
Nov 23 2020 22.01 0.06 0.27% 22.09 22.19 21.99 307,011
Nov 20 2020 21.95 0.15 0.69% 21.92 22.00 21.86 25,848
Nov 19 2020 21.80 -0.31 -1.4% 21.75 22.00 21.71 64,602
Nov 18 2020 22.11 0.40 1.84% 21.97 22.25 21.90 48,332
Nov 17 2020 21.71 0.28 1.31% 21.60 21.79 21.49 21,338
Nov 16 2020 21.43 0.93 4.54% 21.46 21.53 21.321 77,059
Nov 13 2020 20.50 0.34 1.69% 20.16 20.55 20.16 82,721
Nov 12 2020 20.16 -0.36 -1.75% 20.50 20.574 20.06 88,168
Nov 11 2020 20.52 0.04 0.2% 20.47 20.71 20.16 40,023
Nov 10 2020 20.48 -0.02 -0.1% 20.51 20.81 20.41 68,317
Nov 09 2020 20.50 1.80 9.63% 20.65 20.99 20.32 190,704
Nov 06 2020 18.70 0.19 1.03% 18.71 18.83 18.41 31,661
Nov 05 2020 18.51 -0.17 -0.91% 18.62 18.70 18.45 119,271
Nov 04 2020 18.68 0.24 1.3% 18.61 18.86 18.60 40,220
Nov 03 2020 18.44 0.48 2.67% 18.39 18.74 18.28 54,529
Nov 02 2020 17.96 0.07 0.39% 17.89 17.99 17.83 6,004
Oct 30 2020 17.89 0.01 0.06% 17.66 18.006 17.66 11,716
Oct 29 2020 17.88 -0.28 -1.54% 17.72 17.88 17.60 18,382
Oct 28 2020 18.16 -0.64 -3.4% 18.30 18.37 18.0234 32,661
Oct 27 2020 18.80 0.01 0.05% 18.83 19.11 18.70 55,687
Oct 26 2020 18.79 -0.70 -3.59% 19.00 19.02 18.70 62,650
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.