GREK

Global X MSCI Greece ETF Historical Data

GREK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 27.44 -0.37 -1.33% 27.48 27.82 27.20 85,725
Sep 23 2021 27.81 -0.39 -1.38% 28.05 28.19 27.79 18,804
Sep 22 2021 28.20 0.31 1.11% 28.22 28.31 28.04 48,820
Sep 21 2021 27.89 0.07 0.25% 28.10 28.36 27.89 98,893
Sep 20 2021 27.82 -0.60 -2.11% 28.03 28.18 27.70 46,954
Sep 17 2021 28.42 -0.32 -1.11% 28.70 28.78 28.36 62,809
Sep 16 2021 28.74 0.00 +0.00% 28.64 28.88 28.51 0
Sep 16 2021 28.74 0.17 0.6% 28.64 28.88 28.51 33,996
Sep 15 2021 28.57 0.05 0.18% 28.52 28.60 28.35 19,047
Sep 14 2021 28.52 -0.08 -0.29% 28.72 28.76 28.52 26,101
Sep 13 2021 28.6028 0.12 0.43% 28.51 28.66 28.51 4,836
Sep 10 2021 28.48 0.29 1.03% 28.62 28.74 28.432 50,344
Sep 09 2021 28.19 -0.05 -0.18% 28.20 28.4219 28.12 6,712
Sep 08 2021 28.24 -0.54 -1.88% 28.39 28.57 28.22 28,314
Sep 07 2021 28.78 -0.27 -0.93% 29.08 29.08 28.73 13,325
Sep 06 2021 29.05 0.00 +0.00% 29.02 29.0975 28.97 0
Sep 03 2021 29.05 -0.02 -0.07% 29.02 29.0975 28.97 8,152
Sep 02 2021 29.07 0.09 0.31% 28.92 29.14 28.91 38,120
Sep 01 2021 28.98 -0.14 -0.48% 28.96 29.18 28.73 54,255
Aug 31 2021 29.12 0.04 0.14% 29.14 29.18 28.925 14,015
Aug 30 2021 29.08 0.37 1.29% 28.98 29.30 28.98 17,919
Aug 27 2021 28.71 0.26 0.91% 28.50 28.71 28.50 16,123
Aug 26 2021 28.45 0.02 0.07% 28.55 28.64 28.38 30,091
Aug 25 2021 28.43 0.24 0.85% 28.33 28.575 28.33 48,380
Aug 24 2021 28.19 0.17 0.61% 28.18 28.30 27.92 195,707
Aug 23 2021 28.02 0.45 1.63% 27.92 28.10 27.88 28,023
Aug 20 2021 27.57 0.20 0.73% 27.42 27.62 27.27 11,430
Aug 19 2021 27.37 -0.40 -1.44% 27.45 27.57 27.05 54,222
Aug 18 2021 27.77 -0.25 -0.89% 28.00 28.00 27.70 15,483
Aug 17 2021 28.02 -0.12 -0.43% 28.03 28.11 27.87 2,749
Aug 16 2021 28.14 0.17 0.61% 28.00 28.22 27.96 13,640
Aug 13 2021 27.97 0.16 0.58% 27.94 28.00 27.85 5,688
Aug 12 2021 27.81 -0.09 -0.32% 27.89 27.91 27.728 14,628
Aug 11 2021 27.90 0.12 0.43% 27.92 27.959 27.80 6,144
Aug 10 2021 27.78 -0.13 -0.47% 27.79 27.83 27.71 8,281
Aug 09 2021 27.91 0.27 0.98% 27.74 27.91 27.7101 13,880
Aug 06 2021 27.64 -0.60 -2.12% 27.79 27.79 27.47 11,286
Aug 05 2021 28.24 0.19 0.68% 28.17 28.25 28.06 7,860
Aug 04 2021 28.05 -0.24 -0.85% 28.20 28.20 27.982 10,380
Aug 03 2021 28.29 0.08 0.28% 28.20 28.325 28.03 34,289
Aug 02 2021 28.21 0.51 1.84% 28.04 28.28 27.91 188,518
Jul 30 2021 27.70 0.18 0.65% 27.68 27.74 27.59 29,326
Jul 29 2021 27.52 0.19 0.7% 27.53 27.65 27.40 10,423
Jul 28 2021 27.33 0.17 0.63% 27.07 27.36 27.07 7,613
Jul 27 2021 27.16 0.27 1.0% 27.20 27.38 26.95 20,879
Jul 26 2021 26.89 0.22 0.82% 26.74 27.035 26.74 9,635
Jul 23 2021 26.67 0.10 0.38% 26.72 26.8696 26.60 6,616
Jul 22 2021 26.57 -0.04 -0.13% 26.59 26.65 26.47 7,017
Jul 21 2021 26.605 0.37 1.39% 26.43 26.605 26.43 10,383
Jul 20 2021 26.24 0.50 1.94% 25.93 26.29 25.93 14,883
Jul 19 2021 25.74 -1.11 -4.13% 25.87 25.97 25.60 42,846
Jul 16 2021 26.85 -0.03 -0.11% 27.17 27.17 26.725 52,424
Jul 15 2021 26.88 -0.51 -1.86% 27.03 27.03 26.83 20,091
Jul 14 2021 27.39 0.05 0.18% 27.38 27.42 27.32 28,457
Jul 13 2021 27.34 -0.39 -1.41% 27.44 27.49 27.22 47,734
Jul 12 2021 27.73 0.10 0.36% 27.71 27.73 27.65 5,997
Jul 09 2021 27.63 0.59 2.18% 27.50 27.70 27.47 52,028
Jul 08 2021 27.04 -0.42 -1.53% 27.00 27.175 26.89 32,939
Jul 07 2021 27.46 0.14 0.51% 27.40 27.62 27.31 70,072
Jul 06 2021 27.32 -0.65 -2.32% 27.50 27.59 27.275 32,294
Jul 05 2021 27.97 0.00 +0.00% 27.94 28.19 27.76 0
Jul 02 2021 27.97 -0.08 -0.29% 27.94 28.19 27.76 14,342
Jul 01 2021 28.05 0.21 0.75% 28.01 28.20 27.84 29,839
Jun 30 2021 27.84 -0.34 -1.21% 27.95 28.0142 27.68 43,307
Jun 29 2021 28.18 -0.31 -1.09% 28.26 28.48 28.01 18,783
Jun 28 2021 28.49 -0.47 -1.62% 28.78 28.78 28.48 36,160


Your Recent History
AMEX
GREK
Global X M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.