Quantcast

Global X MSCI Greece ETF Historical Stock Prices

(ETF)
GREK 
$8.29
*  
0.07
0.85%
Get GREK Alerts
*Delayed - data as of Sep. 18, 2018 14:00 ET  -  Find a broker to begin trading GREK now


Community Rating:
View:    GREK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:00 8.29 8.31 8.24 8.29 262,474
09/17/2018 8.2 8.24 8.17 8.22 488,768
09/14/2018 8.2 8.2 8.11 8.15 810,954
09/13/2018 8.17 8.23 8.12 8.14 823,694
09/12/2018 8.29 8.35 8.25 8.27 429,592
09/11/2018 8.31 8.31 8.21 8.26 1,049,813
09/10/2018 8.49 8.54 8.45 8.48 393,318
09/07/2018 8.19 8.28 8.18 8.23 333,823
09/06/2018 8.27 8.273 8.129 8.18 319,483
09/05/2018 8.4 8.47 8.27 8.27 717,867
09/04/2018 8.51 8.51 8.27 8.31 2,147,135
08/31/2018 8.76 8.8 8.63 8.72 607,692
08/30/2018 9.05 9.05 8.84 8.9 1,146,058
08/29/2018 8.97 9.14 8.97 9.08 489,967
08/28/2018 9.01 9.07 8.91 8.97 937,380
08/27/2018 8.91 9.07 8.91 9.04 263,412
08/24/2018 8.77 8.87 8.77 8.85 235,246
08/23/2018 8.83 8.89 8.76 8.83 352,738
08/22/2018 8.63 8.81 8.63 8.81 800,817
08/21/2018 8.45 8.51 8.42 8.5 488,814
08/20/2018 8.55 8.56 8.47 8.55 294,111
08/17/2018 8.4 8.515 8.35 8.51 307,197
08/16/2018 8.35 8.46 8.35 8.38 438,519
08/15/2018 8.5 8.51 8.31 8.36 442,107
08/14/2018 8.59 8.66 8.54 8.61 632,028
08/13/2018 8.76 8.76 8.53 8.58 597,788
08/10/2018 8.95 8.95 8.8 8.87 791,004
08/09/2018 9.15 9.15 9.06 9.09 159,886
08/08/2018 9.13 9.165 9.1 9.15 183,073
08/07/2018 9.21 9.21 9.13 9.16 192,957
08/06/2018 9.12 9.18 9.12 9.15 246,266
08/03/2018 9.18 9.24 9.18 9.22 295,763
08/02/2018 9.12 9.19 9.12 9.17 871,297
08/01/2018 9.26 9.29 9.22 9.24 132,351
07/31/2018 9.24 9.34 9.24 9.31 379,771
07/30/2018 9.12 9.24 9.11 9.19 143,834
07/27/2018 9.05 9.145 9.03 9.07 177,088
07/26/2018 9.09 9.2 9.09 9.15 341,223
07/25/2018 9.1 9.22 9.09 9.22 218,408
07/24/2018 9.04 9.19 9.04 9.09 254,492
07/23/2018 9.12 9.18 9.08 9.09 268,097
07/20/2018 9.24 9.25 9.16 9.17 276,048
07/19/2018 9.24 9.36 9.19 9.32 214,585
07/18/2018 9.35 9.4 9.32 9.37 109,432
07/17/2018 9.24 9.36 9.24 9.32 184,158
07/16/2018 9.27 9.35 9.27 9.32 235,785
07/13/2018 9.19 9.28 9.19 9.27 196,752
07/12/2018 9.19 9.2285 9.1635 9.2 327,686
07/11/2018 9.2 9.27 9.12 9.14 236,650
07/10/2018 9.27 9.31 9.25 9.295 131,235
07/09/2018 9.29 9.32 9.2 9.31 318,812
07/06/2018 9.2 9.31 9.155 9.27 561,413
07/05/2018 9.1 9.235 9.1 9.21 342,914
07/03/2018 9.05 9.138 9.03 9.06 246,330
07/02/2018 9.12 9.18 9.05 9.15 293,014
06/29/2018 9.17 9.24 9.13 9.13 466,874
06/28/2018 8.99 9.15 8.99 9.09 982,557
06/27/2018 9.35 9.38 9.15 9.16 468,483
06/26/2018 9.42 9.46 9.32 9.4 227,090
06/25/2018 9.46 9.51 9.4 9.48 627,216
06/22/2018 9.47 9.47 9.29 9.37 322,400
06/21/2018 9.31 9.4 9.23 9.23 403,618
06/20/2018 9.26 9.26 9.13 9.17 244,039
06/19/2018 9.24 9.25 9.12 9.24 276,716
06/18/2018 9.27 9.3 9.22 9.26 261,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GREK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio