U.S. markets closed

Global X MSCI Greece ETF (GREK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.54+0.41 (+1.46%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202128.4228.6928.4128.5428.5415,349
May 04, 202128.3728.3927.9728.1328.1329,600
May 03, 202128.6728.7328.5228.6428.6433,700
Apr 30, 202128.5628.6428.3328.5228.5236,000
Apr 29, 202128.8528.9128.5828.7528.7538,400
Apr 28, 202128.4128.6228.4128.5828.5813,800
Apr 27, 202128.4728.6728.2928.6528.6589,400
Apr 26, 202128.6128.7028.6128.6728.6740,500
Apr 23, 202128.0128.3527.9828.2728.2745,100
Apr 22, 202127.9227.9227.7427.8527.8521,100
Apr 21, 202127.2627.5727.2627.4927.4945,100
Apr 20, 202127.2327.3927.0327.1627.1659,200
Apr 19, 202127.3827.4826.9127.2827.2857,500
Apr 16, 202128.2128.2928.0128.2928.2914,900
Apr 15, 202128.2128.2928.0628.2928.2914,800
Apr 14, 202128.0928.1928.0128.0228.0217,000
Apr 13, 202128.0928.1928.0228.0228.0211,200
Apr 12, 202127.9128.0227.8627.9727.9721,800
Apr 09, 202127.6927.9927.5127.9627.9648,800
Apr 08, 202127.4527.6527.4427.5127.519,000
Apr 07, 202127.3527.6527.1227.5027.5022,300
Apr 06, 202127.2527.5027.1327.1327.1382,400
Apr 05, 202127.1727.7227.1727.5027.5056,800
Apr 01, 202126.8427.0026.6926.9426.9424,700
Mar 31, 202126.6226.7226.3326.4426.4448,800
Mar 30, 202126.8526.9926.5626.6026.6031,900
Mar 29, 202126.7726.9226.6026.7626.7616,400
Mar 26, 202126.1626.6126.0326.5826.5843,900
Mar 25, 202125.5525.9225.5525.8725.8710,700
Mar 24, 202125.7225.9225.5825.6825.6814,900
Mar 23, 202125.7525.8625.4825.4925.4924,200
Mar 22, 202125.8826.1925.8025.9125.9113,100
Mar 19, 202125.9726.1225.8126.0526.0541,900
Mar 18, 202126.5726.6326.0426.1626.1639,500
Mar 17, 202126.5227.2526.5226.9226.9263,900
Mar 16, 202126.6126.7626.5026.6526.6514,500
Mar 15, 202126.5126.6226.3226.6026.6051,100
Mar 12, 202126.3826.6826.2826.6626.6651,900
Mar 11, 202126.4226.6026.0226.5826.5832,800
Mar 10, 202125.7926.3825.7926.1226.1248,800
Mar 09, 202125.8926.0025.7225.8325.8338,400
Mar 08, 202125.6525.8925.6225.6925.6936,400
Mar 05, 202125.5425.9325.4725.7625.7641,600
Mar 04, 202125.6025.8025.1925.4125.41135,800
Mar 03, 202125.8625.9625.6125.6125.6122,200
Mar 02, 202125.7025.8525.6025.7925.7925,200
Mar 01, 202125.0325.3625.0325.2825.2834,300
Feb 26, 202124.7624.9224.3924.8724.8762,500
Feb 25, 202124.6724.9824.1924.3124.3148,200
Feb 24, 202124.1624.5124.0124.4524.4522,100
Feb 23, 202124.2624.4424.1624.3424.3419,900
Feb 22, 202124.3524.5524.2724.3924.3946,100
Feb 19, 202124.2924.3524.1924.2424.2424,500
Feb 18, 202124.3724.5424.1824.2424.2411,100
Feb 17, 202124.4424.7824.2524.4724.4726,800
Feb 16, 202124.7924.8524.5724.7524.7575,000
Feb 12, 202124.1024.2424.0224.2324.2325,500
Feb 11, 202124.1924.2523.8424.0824.0829,700
Feb 10, 202123.7824.2123.6623.7223.7246,100
Feb 09, 202123.9324.1423.7023.7723.7739,800
Feb 08, 202124.4424.5524.1224.2624.2635,100
Feb 05, 202123.8523.9023.6823.9023.9039,500
Feb 04, 202123.6023.7623.4823.6423.6420,300
Feb 03, 202123.7923.9623.7523.8823.8818,600
Feb 02, 202123.7023.7323.4623.6423.64148,000
Feb 01, 202123.4523.6723.2023.4623.4685,500
Jan 29, 202123.5423.6823.1523.2023.2064,000
Jan 28, 202123.5423.7523.5223.6023.6038,100
Jan 27, 202123.3123.5522.8123.1223.12103,400
Jan 26, 202124.1324.1423.7523.9523.95135,000
Jan 25, 202124.2624.2723.6724.0124.01193,100
Jan 22, 202124.6524.6924.4424.4424.4473,900
Jan 21, 202125.3225.5025.0225.3025.3029,900
Jan 20, 202125.3525.4925.2625.4325.4355,200
Jan 19, 202125.4825.6925.0025.2925.2997,600
Jan 15, 202124.9425.0924.7624.8024.8054,700
Jan 14, 202125.2325.3025.0625.1525.15124,300
Jan 13, 202125.5125.8725.2925.4825.4837,400
Jan 12, 202125.2425.4525.1525.4025.4073,100
Jan 11, 202125.5225.6325.1525.3825.38176,900
Jan 08, 202126.2126.3826.0026.1226.1236,500
Jan 07, 202126.2426.2426.0126.1026.1036,800
Jan 06, 202126.1226.7126.1226.4526.4582,000
Jan 05, 202125.8126.0325.6125.9525.95122,600
Jan 04, 202126.0826.2625.5425.7225.72100,300
Dec 31, 202025.9125.9525.4625.4625.4685,500
Dec 30, 202025.8326.0125.6325.7725.7737,100
Dec 30, 20200.535 Dividend
Dec 29, 202026.4126.5225.9126.2725.7477,100
Dec 28, 202026.4026.7026.4026.5225.98101,000
Dec 24, 202025.6525.7225.6025.7025.1813,600
Dec 23, 202025.5225.8125.5225.6525.1360,900
Dec 22, 202025.5125.5925.2725.4624.9482,200
Dec 21, 202024.9525.6024.8525.3324.8175,600
Dec 18, 202026.0026.1025.7525.9825.45191,300
Dec 17, 202025.7925.9625.6625.8025.27234,000
Dec 16, 202026.1726.2025.4925.9625.43139,700
Dec 15, 202025.3925.7625.3025.6625.1476,700
Dec 14, 202025.5825.8525.3825.4624.9491,500
Dec 11, 202025.2625.5925.1225.2824.7757,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...