Quantcast

Global X MSCI Greece ETF Historical Stock Prices

(ETF)
GREK 
$7.7
*  
0.21
2.8%
Get GREK Alerts
*Delayed - data as of Nov. 13, 2018  -  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 12-AUG-2018 TO 12-NOV-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.
16:00 7.69 7.7615 7.52 7.70 313,394
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
10/19/2018 7.48 7.66 7.48 7.52 182,391
10/18/2018 7.6 7.69 7.49 7.52 179,072
10/17/2018 7.74 7.74 7.65 7.7 171,407
10/16/2018 7.8 7.9 7.78 7.89 328,264
10/15/2018 7.7 7.8375 7.68 7.73 174,748
10/12/2018 7.66 7.66 7.5 7.58 261,973
10/11/2018 7.51 7.605 7.43 7.5 385,393
10/10/2018 7.55 7.57 7.44 7.46 430,656
10/09/2018 7.57 7.61 7.48 7.52 892,990
10/08/2018 7.74 7.78 7.66 7.7 561,917
10/05/2018 7.9 7.93 7.81 7.84 1,004,403
10/04/2018 8.07 8.12 8.01 8.02 331,234
10/03/2018 8.02 8.02 7.92 7.95 553,899
10/02/2018 8.14 8.2 8.08 8.11 1,292,765
10/01/2018 8.28 8.38 8.26 8.27 413,549
09/28/2018 8.23 8.29 8.15 8.29 1,041,207
09/27/2018 8.39 8.5564 8.39 8.5 206,929
09/26/2018 8.47 8.56 8.435 8.48 247,030
09/25/2018 8.44 8.49 8.43 8.45 487,281
09/24/2018 8.44 8.44 8.34 8.36 316,287
09/21/2018 8.39 8.52 8.39 8.49 469,531
09/20/2018 8.3 8.35 8.26 8.32 385,328
09/19/2018 8.38 8.42 8.325 8.35 476,364
09/18/2018 8.24 8.31 8.24 8.29 313,781
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
*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