National Bank of Greece SA Historical Stock Prices

NBG 
$2.8
*  
0.04
1.45%
Get NBG Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading NBG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NBG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.81  2.84  2.77  2.80 3,035,062
10/23/2014 2.79 2.84 2.77 2.8 3,035,062
10/22/2014 2.8 2.88 2.74 2.76 4,060,600
10/21/2014 2.71 2.79 2.68 2.79 4,720,130
10/20/2014 2.55 2.61 2.51 2.59 3,421,912
10/17/2014 2.55 2.56 2.43 2.47 4,037,439
10/16/2014 2.27 2.39 2.23 2.39 6,627,327
10/15/2014 2.36 2.3999 2.0799 2.17 17,632,580
10/14/2014 2.59 2.6 2.52 2.56 5,041,870
10/13/2014 2.74 2.74 2.64 2.66 3,170,443
10/10/2014 2.71 2.73 2.64 2.68 3,726,903
10/09/2014 2.78 2.79 2.6 2.63 5,026,052
10/08/2014 2.6 2.71 2.56 2.71 4,763,575
10/07/2014 2.71 2.71 2.55 2.55 8,508,895
10/06/2014 2.84 2.85 2.77 2.78 3,824,357
10/03/2014 2.86 2.888 2.83 2.86 3,413,633
10/02/2014 2.96 2.98 2.77 2.85 8,072,195
10/01/2014 3.01 3.02 2.9 2.92 6,124,856
09/30/2014 2.98 3.02 2.96 3.01 4,093,252
09/29/2014 2.94 3 2.91 2.95 4,342,950
09/26/2014 3.03 3.06 3 3.03 3,228,203
09/25/2014 3.05 3.07 3 3.02 5,595,546
09/24/2014 3.04 3.35 3.03 3.21 6,670,180
09/23/2014 3.03 3.03 2.98 3 4,742,747
09/22/2014 3.12 3.13 3.03 3.03 3,756,756
09/19/2014 3.16 3.23 3.12 3.13 3,133,746
09/18/2014 3.14 3.21 3.12 3.14 3,914,444
09/17/2014 3.18 3.25 3.17 3.19 2,125,466
09/16/2014 3.22 3.23 3.17 3.2 3,058,953
09/15/2014 3.28 3.29 3.24 3.26 2,624,990
09/12/2014 3.32 3.33 3.28 3.3 2,722,303
09/11/2014 3.3 3.33 3.28 3.31 2,053,905
09/10/2014 3.32 3.3401 3.28 3.31 1,730,051
09/09/2014 3.39 3.39 3.27 3.29 4,702,102
09/08/2014 3.5 3.5 3.43 3.46 2,011,400
09/05/2014 3.56 3.56 3.48 3.53 1,968,194
09/04/2014 3.48 3.565 3.46 3.52 4,184,698
09/03/2014 3.42 3.45 3.39 3.41 3,006,858
09/02/2014 3.44 3.46 3.33 3.38 3,236,394
08/29/2014 3.49 3.5 3.38 3.43 3,338,474
08/28/2014 3.47 3.58 3.41 3.5 5,106,462
08/27/2014 3.64 3.64 3.48 3.52 4,138,685
08/26/2014 3.54 3.69 3.54 3.58 6,483,564
08/25/2014 3.46 3.53 3.44 3.52 3,810,460
08/22/2014 3.49 3.4923 3.42 3.43 2,818,415
08/21/2014 3.42 3.45 3.39 3.41 2,928,864
08/20/2014 3.32 3.35 3.25 3.31 2,109,037
08/19/2014 3.22 3.31 3.22 3.28 2,930,955
08/18/2014 3.17 3.22 3.15 3.19 3,038,616
08/15/2014 3.28 3.29 3.13 3.2 2,839,309
08/14/2014 3.27 3.29 3.2079 3.22 2,796,506
08/13/2014 3.23 3.3 3.195 3.29 5,397,831
08/12/2014 3.15 3.21 3.12 3.13 5,143,182
08/11/2014 3.02 3.07 3.011 3.05 2,170,657
08/08/2014 3.03 3.06 2.96 3.06 3,558,542
08/07/2014 3.06 3.1 2.99 3 3,431,459
08/06/2014 3.01 3.045 2.97 3.02 5,841,377
08/05/2014 3.08 3.11 3 3.05 9,782,026
08/04/2014 3.18 3.22 3.1 3.12 4,878,325
08/01/2014 3.24 3.26 3.11 3.14 5,742,974
07/31/2014 3.29 3.32 3.22 3.24 3,800,801
07/30/2014 3.34 3.38 3.33 3.36 1,595,589
07/29/2014 3.45 3.45 3.39 3.39 1,697,471
07/28/2014 3.49 3.52 3.46 3.48 2,418,916
07/25/2014 3.52 3.55 3.47 3.49 3,201,139
07/24/2014 3.34 3.475 3.33 3.43 4,328,360
07/23/2014 3.32 3.35 3.3 3.34 2,226,069
07/22/2014 3.29 3.33 3.25 3.3 3,476,029
07/21/2014 3.31 3.35 3.29 3.32 3,583,447
07/18/2014 3.41 3.48 3.39 3.45 2,027,067
07/17/2014 3.54 3.55 3.42 3.43 2,103,422
07/16/2014 3.52 3.56 3.485 3.56 2,361,950
07/15/2014 3.52 3.54 3.43 3.47 1,826,633
07/14/2014 3.51 3.54 3.5 3.52 2,205,320
07/11/2014 3.43 3.47 3.41 3.44 2,079,544
07/10/2014 3.3 3.43 3.29 3.4 6,195,208
07/09/2014 3.46 3.54 3.46 3.48 2,776,643
07/08/2014 3.62 3.63 3.47 3.51 8,371,901
07/07/2014 3.82 3.82 3.69 3.71 4,284,737
07/03/2014 3.89 3.9 3.83 3.87 1,903,861
07/02/2014 3.86 3.87 3.81 3.82 3,235,101
07/01/2014 3.75 3.84 3.72 3.82 6,169,672
06/30/2014 3.67 3.72 3.65 3.68 2,801,924
06/27/2014 3.67 3.6899 3.6 3.63 2,816,548
06/26/2014 3.69 3.74 3.64 3.73 2,956,173
06/25/2014 3.63 3.66 3.57 3.66 6,868,042
06/24/2014 3.8 3.81 3.71 3.71 6,105,215
06/23/2014 3.9 3.93 3.81 3.81 5,415,607
06/20/2014 3.91 3.97 3.88 3.94 3,906,142
06/19/2014 3.93 3.96 3.9 3.93 4,075,929
06/18/2014 3.81 3.88 3.7901 3.88 6,608,634
06/17/2014 3.78 3.839 3.7601 3.81 4,120,950
06/16/2014 3.75 3.8 3.7423 3.77 4,954,348
06/13/2014 3.73 3.8 3.68 3.78 7,601,657
06/12/2014 3.79 3.89 3.79 3.83 3,453,861
06/11/2014 3.8 3.85 3.73 3.76 6,323,607
06/10/2014 4.01 4.03 3.85 3.88 8,952,490
06/09/2014 4.09 4.16 4.03 4.09 5,693,272
06/06/2014 3.97 4.12 3.93 4.02 10,239,800
06/05/2014 3.76 3.87 3.71 3.86 8,610,676
06/04/2014 3.58 3.62 3.55 3.62 2,496,782
06/03/2014 3.59 3.61 3.47 3.59 4,972,432
06/02/2014 3.66 3.67 3.52 3.58 5,324,103
05/30/2014 3.57 3.66 3.5 3.65 8,153,937
05/29/2014 3.47 3.49 3.43 3.47 4,255,661
05/28/2014 3.4 3.48 3.34 3.44 8,576,992
05/27/2014 3.32 3.43 3.32 3.37 13,093,280
05/23/2014 3.13 3.25 3.12 3.22 9,601,004
05/22/2014 3.06 3.15 3.0324 3.12 12,999,110
05/21/2014 3.06 3.12 3.03 3.1 13,882,380
05/20/2014 2.98 3.039 2.94 2.95 9,374,589
05/19/2014 2.95 3.03 2.92 2.97 13,217,490
05/16/2014 2.94 3.11 2.91 3.03 18,663,590
05/15/2014 2.92 3.07 2.9 2.9 28,719,820
05/14/2014 3.33 3.49 3.28 3.46 7,664,251
05/13/2014 3.53 3.54 3.4 3.42 4,909,684
05/12/2014 3.68 3.7 3.51 3.57 5,477,755
05/09/2014 3.53 3.75 3.5 3.62 6,729,657
05/08/2014 3.62 3.7 3.51 3.53 5,636,304
05/07/2014 3.85 3.91 3.66 3.68 5,842,307
05/06/2014 3.93 4.02 3.9 3.94 4,070,490
05/05/2014 4 4.12 3.96 4.06 3,065,063
05/02/2014 3.96 3.99 3.91 3.92 2,182,146
05/01/2014 3.95 4.02 3.9305 3.96 1,593,939
04/30/2014 3.95 3.99 3.92 3.92 2,242,596
04/29/2014 3.94 4.04 3.89 3.98 3,861,649
04/28/2014 3.98 4.04 3.95 3.99 4,063,323
04/25/2014 4.17 4.185 4.03 4.03 3,690,948
04/24/2014 4.32 4.35 4.26 4.28 2,090,629
04/23/2014 4.35 4.39 4.25 4.38 2,647,205
04/22/2014 4.45 4.52 4.42 4.44 1,490,784
04/21/2014 4.54 4.58 4.33 4.43 1,653,101
04/17/2014 4.38 4.5 4.33 4.48 3,270,132
04/16/2014 4.26 4.32 4.13 4.22 3,214,989
04/15/2014 4.36 4.37 3.97 4.21 7,594,989
04/14/2014 4.64 4.76 4.38 4.46 9,810,032
04/11/2014 5.24 5.31 5.18 5.23 4,331,833
04/10/2014 5.62 5.64 5.37 5.41 3,546,893
04/09/2014 5.49 5.73 5.4299 5.7 3,411,044
04/08/2014 5.42 5.53 5.4 5.49 1,774,825
04/07/2014 5.51 5.55 5.35 5.39 1,920,628
04/04/2014 5.52 5.64 5.47 5.52 2,926,613
04/03/2014 5.7 5.74 5.53 5.54 2,511,556
04/02/2014 5.68 5.79 5.62 5.76 2,723,159
04/01/2014 5.58 5.68 5.55 5.61 2,615,007
03/31/2014 5.45 5.55 5.42 5.55 2,006,729
03/28/2014 5.31 5.44 5.3 5.35 1,383,275
03/27/2014 5.23 5.35 5.22 5.25 1,291,476
03/26/2014 5.4 5.46 5.25 5.27 1,642,664
03/25/2014 5.34 5.42 5.32 5.36 1,144,926
03/24/2014 5.33 5.37 5.2 5.23 3,081,539
03/21/2014 5.66 5.75 5.42 5.42 5,326,504
03/20/2014 5.56 5.83 5.51 5.74 4,472,528
03/19/2014 5.56 5.69 5.52 5.63 3,528,028
03/18/2014 5.5 5.57 5.41 5.47 2,517,071
03/17/2014 5.37 5.47 5.31 5.43 2,792,426
03/14/2014 5.18 5.2 5.1 5.16 1,597,247
03/13/2014 5.45 5.48 5.08 5.13 3,988,823
03/12/2014 5.42 5.45 5.31 5.4 2,772,579
03/11/2014 5.43 5.57 5.3 5.35 7,770,969
03/10/2014 4.94 5.43 4.93 5.43 9,587,763
03/07/2014 4.71 4.89 4.7 4.82 2,512,421
03/06/2014 4.67 4.75 4.65 4.65 2,740,623
03/05/2014 4.79 4.86 4.76 4.79 1,393,672
03/04/2014 4.78 4.87 4.75 4.79 2,134,980
03/03/2014 4.7 4.75 4.6 4.7 1,874,879
02/28/2014 4.93 4.96 4.81 4.81 1,614,479
02/27/2014 4.94 4.94 4.82 4.92 1,957,203
02/26/2014 4.86 4.96 4.81 4.92 2,987,998
02/25/2014 4.58 4.8 4.55 4.72 2,705,927
02/24/2014 4.62 4.62 4.51 4.53 3,258,146
02/21/2014 4.72 4.78 4.68 4.71 1,373,887
02/20/2014 4.82 4.84 4.72 4.78 1,468,716
02/19/2014 4.99 4.99 4.83 4.86 1,346,181
02/18/2014 5.04 5.05 4.91 4.95 2,139,443
02/14/2014 5 5.03 4.94 4.97 972,864
02/13/2014 5.05 5.05 4.93 5.02 1,108,931
02/12/2014 4.99 5.0405 4.96 4.99 1,518,281
02/11/2014 4.97 5.04 4.86 4.95 2,129,352
02/10/2014 5.18 5.18 4.99 5.08 3,310,497
02/07/2014 5.09 5.1 4.92 4.97 3,352,917
02/06/2014 4.86 5.03 4.8 5.02 4,261,399
02/05/2014 4.78 4.78 4.52 4.7 3,637,314
02/04/2014 4.57 4.6037 4.42 4.47 2,232,488
02/03/2014 4.7 4.7 4.5 4.56 3,395,205
01/31/2014 4.54 4.54 4.4 4.47 2,546,551
01/30/2014 4.61 4.67 4.55 4.62 2,522,924
01/29/2014 4.4 4.54 4.35 4.49 4,873,990
01/28/2014 4.5 4.58 4.48 4.48 3,681,161
01/27/2014 4.77 4.8 4.42 4.67 6,231,964
01/24/2014 5.19 5.19 4.89 4.9 6,209,684
01/23/2014 5.4 5.41 5.22 5.26 2,838,352
01/22/2014 5.28 5.43 5.25 5.34 2,696,680
01/21/2014 5.43 5.48 5.25 5.34 6,451,046
01/17/2014 5.59 5.61 5.55 5.56 2,765,627
01/16/2014 5.69 5.72 5.63 5.67 2,026,616
01/15/2014 5.65 5.785 5.65 5.72 2,769,428
01/14/2014 5.61 5.74 5.54 5.7 3,003,017
01/13/2014 5.82 5.83 5.63 5.63 4,198,919
01/10/2014 5.89 5.98 5.73 5.84 4,529,001
01/09/2014 5.75 5.935 5.71 5.87 5,437,928
01/08/2014 5.68 5.78 5.63 5.77 4,561,585
01/07/2014 5.59 5.62 5.51 5.54 3,531,951
01/06/2014 5.71 5.71 5.6 5.63 1,799,462
01/03/2014 5.64 5.72 5.6201 5.65 2,058,849
01/02/2014 5.68 5.75 5.63 5.67 2,953,286
12/31/2013 5.68 5.77 5.56 5.6 3,292,418
12/30/2013 5.63 5.79 5.6 5.71 2,654,398
12/27/2013 5.6 5.8 5.6 5.74 3,305,111
12/26/2013 5.57 5.71 5.57 5.62 2,023,818
12/24/2013 5.45 5.63 5.45 5.6 1,524,434
12/23/2013 5.42 5.53 5.31 5.48 3,829,551
12/20/2013 5.57 5.7 5.55 5.58 4,339,820
12/19/2013 5.72 5.76 5.65 5.73 2,631,501
12/18/2013 5.69 5.81 5.625 5.8 2,028,177
12/17/2013 5.73 5.8 5.66 5.7 3,353,060
12/16/2013 5.83 5.87 5.73 5.82 2,123,313
12/13/2013 5.84 5.9 5.8 5.85 1,663,968
12/12/2013 5.86 5.94 5.8 5.91 2,337,179
12/11/2013 6.04 6.05 5.91 5.94 2,095,408
12/10/2013 6.04 6.18 6 6.05 2,429,668
12/09/2013 5.93 6.155 5.9 6.11 3,738,452
12/06/2013 5.91 5.94 5.81 5.89 2,036,352
12/05/2013 5.92 5.93 5.76 5.82 2,489,547
12/04/2013 5.94 6.02 5.87 5.91 2,519,235
12/03/2013 5.92 6.07 5.799 6.02 4,235,071
12/02/2013 6.32 6.37 6 6.1 6,273,689
11/29/2013 5.93 6.29 5.9 6.27 6,609,162
11/27/2013 5.85 5.95 5.75 5.9 4,137,287
11/26/2013 5.89 5.98 5.68 5.75 5,481,484
11/25/2013 5.76 5.85 5.72 5.81 1,835,272
11/22/2013 5.83 5.9 5.73 5.76 2,647,154
11/21/2013 5.75 5.83 5.64 5.81 4,310,311
11/20/2013 5.48 5.64 5.47 5.51 2,516,003
11/19/2013 5.5 5.52 5.21 5.41 3,518,435
11/18/2013 5.6 5.61 5.4 5.4 3,432,500
11/15/2013 5.63 5.65 5.5 5.55 2,963,026
11/14/2013 5.67 5.72 5.59 5.65 2,278,069
11/13/2013 5.59 5.65 5.47 5.63 2,091,675
11/12/2013 5.58 5.68 5.55 5.58 4,497,330
11/11/2013 5.9 5.91 5.74 5.81 3,068,526
11/08/2013 5.87 5.9 5.78 5.9 2,852,576
11/07/2013 5.8 5.9 5.69 5.73 4,089,298
11/06/2013 5.75 5.8 5.65 5.73 3,217,705
11/05/2013 5.6 5.73 5.45 5.61 3,048,278
11/04/2013 5.67 5.71 5.55 5.59 3,009,960
11/01/2013 5.75 5.799 5.65 5.67 4,410,229
10/31/2013 5.81 5.93 5.66 5.85 5,942,664
10/30/2013 5.6 5.7993 5.56 5.7 4,008,354
10/29/2013 5.63 5.67 5.38 5.53 7,015,550
10/28/2013 6.01 6.02 5.68 5.7 4,726,130
10/25/2013 5.83 5.99 5.72 5.88 5,336,210
10/24/2013 5.88 5.98 5.56 5.85 11,197,020
10/23/2013 6.04 6.15 5.79 5.84 15,337,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?