Quantcast

Global X MSCI Greece ETF Historical Stock Prices

(ETF)
GREK 
$7.08
*  
0.01
0.14%
Get GREK Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading GREK now


Community Rating:
View:    GREK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 7.09 7.10 7.04 7.08 144,687
01/22/2019 7.14 7.195 7.06 7.07 190,221
01/18/2019 7 7.06 6.965 7.05 169,281
01/17/2019 7 7.03 6.92 6.99 1,056,437
01/16/2019 7.08 7.11 7.078 7.08 239,032
01/15/2019 7.08 7.15 7.08 7.11 509,690
01/14/2019 7.14 7.28 7.14 7.27 451,777
01/11/2019 7.25 7.388 7.24 7.28 948,235
01/10/2019 7.36 7.43 7.35 7.43 188,011
01/09/2019 7.34 7.47 7.3 7.46 325,496
01/08/2019 7.27 7.27 7.17 7.22 186,959
01/07/2019 7.09 7.21 7.09 7.19 476,471
01/04/2019 6.89 7.12 6.89 7.08 466,143
01/03/2019 6.85 6.9 6.81 6.83 191,170
01/02/2019 6.8 6.84 6.77 6.83 652,226
12/31/2018 6.85 6.95 6.84 6.9 621,414
12/28/2018 6.86 6.94 6.77 6.785 222,067
12/27/2018 6.94 7.0003 6.9 7 385,362
12/26/2018 6.85 7.0685 6.85 7.05 305,095
12/24/2018 6.96 6.99 6.92 6.94 203,801
12/21/2018 7.07 7.16 6.98 7.02 228,211
12/20/2018 7.13 7.18 7.0708 7.1 323,599
12/19/2018 7.21 7.325 7.12 7.15 330,058
12/18/2018 7.28 7.36 7.22 7.28 1,091,523
12/17/2018 7.43 7.4677 7.32 7.36 149,523
12/14/2018 7.56 7.57 7.49 7.49 92,901
12/13/2018 7.66 7.67 7.452 7.65 157,510
12/12/2018 7.64 7.7 7.63 7.64 231,686
12/11/2018 7.54 7.6222 7.4805 7.52 153,198
12/10/2018 7.54 7.64 7.49 7.54 318,145
12/07/2018 7.76 7.84 7.61 7.65 195,988
12/06/2018 7.71 7.84 7.71 7.84 773,294
12/04/2018 7.89 7.89 7.66 7.68 244,417
12/03/2018 7.77 7.93 7.71 7.91 455,622
11/30/2018 7.39 7.53 7.38 7.51 629,851
11/29/2018 7.3 7.42 7.3 7.37 269,125
11/28/2018 7.1 7.255 7.07 7.23 321,085
11/27/2018 7.16 7.16 7.11 7.15 163,059
11/26/2018 7.1 7.17 7.0705 7.13 779,662
11/23/2018 7.1 7.12 7.08 7.09 135,157
11/21/2018 7.1 7.18 7.1 7.125 337,494
11/20/2018 7.09 7.11 7 7.02 285,242
11/19/2018 7.42 7.42 7.31 7.34 336,487
11/16/2018 7.47 7.58 7.465 7.56 327,436
11/15/2018 7.49 7.63 7.45 7.57 329,979
11/14/2018 7.48 7.62 7.45 7.55 340,771
11/13/2018 7.64 7.7615 7.52 7.7 315,253
11/12/2018 7.61 7.61 7.47 7.49 549,702
11/09/2018 7.7 7.805 7.68 7.7 109,127
11/08/2018 7.84 7.84 7.7 7.72 180,144
11/07/2018 7.82 7.8801 7.81 7.88 242,711
11/06/2018 7.65 7.72 7.65 7.72 115,292
11/05/2018 7.43 7.535 7.42 7.52 119,644
11/02/2018 7.58 7.66 7.455 7.49 208,227
11/01/2018 7.6 7.61 7.52 7.58 605,661
10/31/2018 7.62 7.74 7.62 7.71 454,130
10/30/2018 7.6 7.74 7.56 7.74 144,661
10/29/2018 7.74 7.76 7.505 7.6 233,234
10/26/2018 7.59 7.74 7.57 7.72 414,758
10/25/2018 7.53 7.72 7.53 7.69 477,699
10/24/2018 7.64 7.67 7.51 7.51 398,385
10/23/2018 7.52 7.64 7.46 7.62 341,130
10/22/2018 7.55 7.63 7.55 7.6 174,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio