ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GREK Global X MSCI Greece ETF

42.08
-0.1762 (-0.42%)
After Hours
Last Updated: 16:15:00
Delayed by 15 minutes

GREK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 42.2562 0.45 1.07% 42.02 42.41 41.95 8,916
Sep 18 2024 41.81 -0.20 -0.49% 41.96 42.24 41.78 2,665
Sep 17 2024 42.0141 0.01 0.02% 41.97 42.30 41.90 3,474
Sep 16 2024 42.0045 0.34 0.83% 41.74 42.08 41.71 5,747
Sep 13 2024 41.66 0.36 0.87% 41.58 41.773 41.42 19,772
Sep 12 2024 41.30 -0.30 -0.71% 41.27 41.68 41.11 23,448
Sep 11 2024 41.5962 0.03 0.06% 41.28 41.635 41.1775 15,577
Sep 10 2024 41.57 -0.44 -1.05% 41.66 41.8999 41.50 11,963
Sep 09 2024 42.01 0.09 0.21% 42.02 42.23 41.87 4,693
Sep 06 2024 41.92 -0.67 -1.58% 42.44 42.46 41.79 32,118
Sep 05 2024 42.5945 0.53 1.25% 42.46 42.75 42.38 33,269
Sep 04 2024 42.0678 -0.01 -0.02% 41.99 42.30 41.99 6,930
Sep 03 2024 42.075 0.20 0.47% 42.52 42.60 42.075 15,326
Aug 30 2024 41.88 -0.05 -0.12% 42.03 42.17 41.88 9,351
Aug 29 2024 41.9287 0.00 0.00% 42.02 42.27 41.91 13,764
Aug 28 2024 41.93 -1.00 -2.33% 42.32 42.58 41.92 15,760
Aug 27 2024 42.93 0.20 0.48% 42.86 43.14 41.50 15,201
Aug 26 2024 42.7258 -0.12 -0.29% 42.95 43.19 42.7258 11,010
Aug 23 2024 42.85 0.60 1.42% 42.59 43.00 42.59 10,068
Aug 22 2024 42.25 -0.49 -1.15% 42.67 42.67 42.24 3,202
Aug 21 2024 42.74 0.68 1.62% 42.50 42.78 42.40 8,902
Aug 20 2024 42.06 -0.22 -0.52% 42.21 42.23 41.99 7,957
Aug 19 2024 42.28 0.26 0.62% 42.20 42.52 42.09 13,817
Aug 16 2024 42.02 -0.18 -0.43% 42.16 42.34 41.98 10,029
Aug 15 2024 42.20 0.28 0.67% 42.16 42.42 41.84 21,765
Aug 14 2024 41.92 0.44 1.06% 41.81 42.00 41.62 18,124
Aug 13 2024 41.48 0.53 1.29% 40.99 41.49 40.99 11,250
Aug 12 2024 40.95 0.48 1.19% 40.83 41.16 40.47 19,938
Aug 09 2024 40.47 -0.24 -0.59% 40.50 40.6699 40.27 4,555
Aug 08 2024 40.71 0.52 1.29% 40.24 40.71 40.24 8,790
Aug 07 2024 40.19 0.27 0.68% 40.70 40.9976 40.19 24,914
Aug 06 2024 39.92 0.66 1.68% 39.76 40.28 39.65 15,853
Aug 05 2024 39.26 -2.42 -5.81% 38.83 39.72 38.562 65,614
Aug 02 2024 41.68 -0.50 -1.19% 41.65 41.875 41.385 14,090
Aug 01 2024 42.18 -0.76 -1.77% 42.53 42.675 42.00 53,829
Jul 31 2024 42.94 0.81 1.92% 42.81 43.165 42.81 4,550
Jul 30 2024 42.13 -0.28 -0.65% 42.29 42.58 42.11 11,594
Jul 29 2024 42.405 -0.11 -0.25% 42.49 42.49 42.29 5,001
Jul 26 2024 42.51 0.33 0.78% 42.39 42.6721 42.39 5,657
Jul 25 2024 42.18 -0.08 -0.19% 42.04 42.56 42.02 71,847
Jul 24 2024 42.26 -0.63 -1.47% 42.53 42.53 42.08 20,851
Jul 23 2024 42.89 -0.33 -0.76% 42.69 42.89 42.69 9,884
Jul 22 2024 43.22 0.94 2.22% 43.00 43.25 42.7744 25,461
Jul 19 2024 42.28 0.42 1.00% 42.19 42.595 42.19 26,715
Jul 18 2024 41.86 -0.03 -0.07% 42.21 42.40 41.75 20,365
Jul 17 2024 41.89 -0.28 -0.66% 41.97 42.08 41.7038 33,654
Jul 16 2024 42.17 -0.10 -0.24% 41.92 42.34 41.71 19,402
Jul 15 2024 42.27 0.27 0.64% 42.36 42.36 41.8701 11,184
Jul 12 2024 42.00 0.37 0.89% 41.84 42.41 41.77 12,817
Jul 11 2024 41.63 0.02 0.05% 41.84 42.17 41.50 17,317
Jul 10 2024 41.61 0.20 0.48% 41.50 41.6899 41.34 16,109
Jul 09 2024 41.41 -0.03 -0.07% 41.59 41.6448 41.34 3,676
Jul 08 2024 41.44 -0.03 -0.07% 41.39 41.7341 41.3401 5,082
Jul 05 2024 41.47 1.03 2.55% 41.44 41.57 41.11 18,710
Jul 03 2024 40.44 0.40 1.00% 40.40 40.65 40.31 4,050
Jul 02 2024 40.04 -0.21 -0.52% 39.88 40.0692 39.69 15,072
Jul 01 2024 40.25 0.79 2.00% 40.31 40.62 40.0927 8,490
Jun 28 2024 39.46 0.00 0.00% 39.46 39.46 39.46 0
Jun 27 2024 39.46 -0.20 -0.50% 39.41 39.705 39.275 17,624
Jun 26 2024 39.66 -0.35 -0.87% 39.66 39.6949 39.47 30,740
Jun 25 2024 40.01 -0.03 -0.07% 40.07 40.18 39.785 15,737
Jun 24 2024 40.04 0.11 0.28% 40.20 40.48 40.04 20,591

Your Recent History

Delayed Upgrade Clock