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 | -0.25 | -0.609756097561 | 41 | 41.14 | 39.661 | 11438 | 40.61755715 | SP |
| 4 | 2.17 | 5.62467599793 | 38.58 | 41.33 | 38.35 | 52957 | 39.98713334 | SP |
| 12 | -2.77 | -6.36488970588 | 43.52 | 44.14 | 38.145 | 33903 | 40.24754115 | SP |
| 26 | 0.7 | 1.74781523096 | 40.05 | 44.14 | 38.145 | 24737 | 40.76410166 | SP |
| 52 | 2.66 | 6.98346022578 | 38.09 | 44.14 | 36.74 | 29401 | 40.28603934 | SP |
| 156 | 14.43 | 54.8252279635 | 26.32 | 44.14 | 20.74 | 44062 | 33.26511426 | SP |
| 260 | 30.81 | 309.959758551 | 9.94 | 44.14 | 4.5 | 89691 | 18.45241914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 40.75 | 0.63 | 1.57 | 40.52 | 40.92 | 40.52 | 21822 |
| 1734651000 | 40.12 | 0.33 | 0.83 | 40.43 | 40.43 | 40.0601 | 7973 |
| 1734564600 | 39.79 | -0.91 | -2.24 | 40.69 | 40.81 | 39.661 | 11622 |
| 1734478200 | 40.7 | -0.3 | -0.73 | 40.56 | 40.78 | 40.53 | 4714 |
| 1734391800 | 41 | -0.1 | -0.25 | 40.83 | 41.12 | 40.79 | 26760 |
| 1734132600 | 41.1014 | 0.3 | 0.74 | 41 | 41.14 | 40.89 | 6122 |
| 1734046200 | 40.8 | -0.09 | -0.22 | 40.89 | 41.04 | 40.6864 | 15503 |
| 1733959800 | 40.89 | 0 | 0.01 | 40.78 | 40.968 | 40.73 | 12704 |
| 1733873400 | 40.8879 | -0.06 | -0.15 | 40.91 | 41.16 | 40.7 | 17759 |
| 1733787000 | 40.95 | 0.12 | 0.30 | 41.13 | 41.33 | 40.77 | 263696 |
| 1733527800 | 40.8292 | -0.15 | -0.37 | 40.89 | 41.1096 | 40.6 | 18124 |
| 1733441400 | 40.98 | 0.82 | 2.04 | 40.5 | 40.9899 | 40.5 | 12026 |
| 1733355000 | 40.16 | 0.39 | 0.98 | 39.86 | 40.19 | 39.86 | 20488 |
| 1733268600 | 39.77 | 0.06 | 0.15 | 39.57 | 39.91 | 39.3804 | 16092 |
| 1733182200 | 39.71 | 0.82 | 2.11 | 39.43 | 40 | 39.29 | 379346 |
| 1732917840 | 38.89 | 0.11 | 0.28 | 38.6 | 38.91 | 38.6 | 8689 |
| 1732750200 | 38.78 | -0.1 | -0.26 | 38.83 | 38.9299 | 38.63 | 16486 |
| 1732663800 | 38.88 | 0.18 | 0.45 | 39.08 | 39.29 | 38.57 | 14649 |
| 1732577400 | 38.7048 | 0.1 | 0.26 | 39 | 39 | 38.53 | 56421 |
| 1732318200 | 38.6042 | -0.49 | -1.24 | 38.58 | 38.8346 | 38.35 | 97000 |
| 1732231800 | 39.0893 | 0.44 | 1.14 | 39 | 39.2099 | 38.65 | 13860 |
| 1732145400 | 38.65 | 0.31 | 0.81 | 38.63 | 38.75 | 38.42 | 41355 |
| 1732059000 | 38.341 | -0.66 | -1.69 | 38.23 | 38.55 | 38.145 | 35817 |
| 1731972600 | 39 | -0.09 | -0.23 | 38.83 | 39.195 | 38.6701 | 55220 |
| 1731713400 | 39.09 | -0.34 | -0.86 | 39.38 | 39.38 | 38.86 | 27762 |
| 1731627000 | 39.43 | -0.57 | -1.43 | 39.43 | 39.6519 | 39.43 | 10586 |
| 1731540600 | 40 | -0.09 | -0.22 | 39.9 | 40 | 39.581 | 10269 |
| 1731454200 | 40.09 | -0.12 | -0.30 | 40.3 | 40.36 | 39.91 | 3765 |
| 1731367800 | 40.2116 | -0.14 | -0.34 | 40.28 | 40.28 | 40.1 | 8888 |
| 1731108600 | 40.35 | 0.17 | 0.42 | 40.4 | 40.43 | 40.0668 | 17784 |
| 1731022200 | 40.18 | 0.25 | 0.63 | 40.2 | 40.4 | 39.9501 | 40039 |
| 1730935800 | 39.93 | -0.46 | -1.14 | 40.18 | 40.329 | 39.75 | 51649 |
| 1730849400 | 40.39 | 0.54 | 1.36 | 40.37 | 40.525 | 40.2 | 66793 |
| 1730763000 | 39.85 | 0.17 | 0.43 | 39.93 | 40.17 | 39.76 | 27615 |
| 1730500200 | 39.68 | 0.01 | 0.03 | 39.95 | 40.1796 | 39.5925 | 10258 |
| 1730413800 | 39.67 | 0.14 | 0.35 | 39.76 | 39.8543 | 39.59 | 8022 |
| 1730327400 | 39.53 | -0.52 | -1.30 | 39.5 | 39.72 | 39.33 | 109452 |
| 1730241000 | 40.05 | 0.29 | 0.73 | 39.87 | 40.075 | 39.79 | 16357 |
| 1730154600 | 39.76 | 0.13 | 0.33 | 39.65 | 39.85 | 39.59 | 24067 |
| 1729895400 | 39.63 | -0.16 | -0.40 | 39.64 | 39.7771 | 39.5 | 17186 |
| 1729809000 | 39.79 | -0.08 | -0.20 | 40.01 | 40.01 | 39.79 | 9383 |
| 1729722600 | 39.87 | -0.58 | -1.43 | 40.14 | 40.25 | 39.71 | 32601 |
| 1729636200 | 40.45 | -0.72 | -1.75 | 40.63 | 40.99 | 40.375 | 13052 |
| 1729549800 | 41.1691 | -0.71 | -1.70 | 41.49 | 41.65 | 41.07 | 20331 |
| 1729290600 | 41.88 | 0.59 | 1.44 | 41.54 | 41.96 | 41.51 | 29990 |
| 1729204200 | 41.2867 | 0.07 | 0.17 | 41.42 | 41.42 | 41.15 | 8525 |
| 1729117800 | 41.2161 | 0.54 | 1.32 | 41.31 | 41.36 | 41.08 | 19454 |
| 1729031400 | 40.68 | -0.07 | -0.17 | 41.05 | 41.21 | 40.68 | 31739 |
| 1728945000 | 40.75 | -0.72 | -1.73 | 40.91 | 41.09 | 40.6 | 15044 |
| 1728685800 | 41.4656 | 0.37 | 0.91 | 41.1 | 41.58 | 41.1 | 30328 |
| 1728599400 | 41.0927 | -0.25 | -0.59 | 41.1 | 41.35 | 40.84 | 9744 |
| 1728513000 | 41.3378 | -0.18 | -0.44 | 41.34 | 41.5702 | 41.12 | 7472 |
| 1728426600 | 41.522 | -0.01 | -0.02 | 41.55 | 41.63 | 41.4 | 9256 |
| 1728340200 | 41.53 | -0.67 | -1.60 | 41.78 | 41.95 | 41.47 | 9920 |
| 1728081000 | 42.2043 | 0.52 | 1.24 | 41.84 | 42.51 | 41.720001 | 10935 |
| 1727994600 | 41.6888 | -0.53 | -1.26 | 41.77 | 41.85 | 41.55 | 5292 |
| 1727908200 | 42.22 | -0.73 | -1.70 | 42.04 | 42.22 | 41.85 | 19301 |
| 1727821800 | 42.95 | -0.24 | -0.56 | 43.13 | 43.175 | 42.48 | 10629 |
| 1727735400 | 43.19 | -0.87 | -1.98 | 43.95 | 43.95 | 43.065 | 18133 |
| 1727476200 | 44.0646 | -0.01 | -0.01 | 43.52 | 44.14 | 43.52 | 86227 |
| 1727389800 | 44.07 | 0.76 | 1.76 | 43.7 | 44.07 | 43.594 | 42940 |
| 1727303400 | 43.3092 | -0.15 | -0.34 | 43.67 | 43.82 | 43.25 | 35056 |
| 1727217000 | 43.4577 | 0.94 | 2.20 | 43.07 | 43.49 | 43 | 18168 |
| 1727130600 | 42.5224 | 0.44 | 1.05 | 42.67 | 42.794858 | 42.42 | 10832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
