Global X MSCI Greece ETF (GREK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.97

+0.29

(+0.73%)

At close: 03:59PM EDT

41.94

+0.97

(+2.36%)

After hours:

07:50PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.82	41.10	40.66	40.98	40.98	13,800
Apr 25, 2024	40.55	40.87	40.30	40.68	40.68	14,100
Apr 24, 2024	40.99	40.99	40.67	40.73	40.73	15,700
Apr 23, 2024	40.36	40.99	40.36	40.99	40.99	30,200
Apr 22, 2024	39.69	40.01	39.56	40.01	40.01	27,600
Apr 19, 2024	38.96	39.01	38.67	38.90	38.90	23,700
Apr 18, 2024	38.33	38.78	38.33	38.49	38.49	26,900
Apr 17, 2024	38.33	39.39	37.82	37.94	37.94	26,300
Apr 16, 2024	38.01	38.08	37.60	37.88	37.88	51,100
Apr 15, 2024	38.94	39.20	38.20	38.24	38.24	87,400
Apr 12, 2024	39.17	39.36	38.65	38.74	38.74	16,900
Apr 11, 2024	40.21	40.22	39.78	40.22	40.22	80,500
Apr 10, 2024	40.16	40.49	40.05	40.38	40.38	14,600
Apr 09, 2024	40.53	40.82	40.29	40.65	40.65	42,200
Apr 08, 2024	39.73	39.98	39.44	39.98	39.98	8,400
Apr 05, 2024	39.16	39.48	38.78	39.31	39.31	14,900
Apr 04, 2024	39.34	39.61	38.74	38.93	38.93	79,500
Apr 03, 2024	39.04	39.47	39.04	39.23	39.23	13,900
Apr 02, 2024	39.15	39.26	39.00	39.10	39.10	109,700
Apr 01, 2024	40.15	40.15	39.86	39.89	39.89	19,700
Mar 28, 2024	40.07	40.18	40.01	40.01	40.01	9,000
Mar 27, 2024	40.14	40.27	40.10	40.14	40.14	14,000
Mar 26, 2024	40.50	40.68	40.31	40.39	40.39	36,400
Mar 25, 2024	40.56	40.69	40.51	40.66	40.66	10,200
Mar 22, 2024	40.54	40.62	40.32	40.51	40.51	8,700
Mar 21, 2024	40.65	40.85	40.53	40.83	40.83	8,800
Mar 20, 2024	40.17	40.73	39.92	40.73	40.73	33,900
Mar 19, 2024	40.15	40.15	39.90	39.92	39.92	18,300
Mar 18, 2024	40.21	40.35	39.95	40.14	40.14	65,500
Mar 15, 2024	40.45	40.55	39.99	40.31	40.31	37,600
Mar 14, 2024	40.04	40.39	39.87	40.33	40.33	42,600
Mar 13, 2024	40.03	40.08	39.80	39.95	39.95	16,700
Mar 12, 2024	39.67	39.96	39.54	39.96	39.96	46,700
Mar 11, 2024	40.31	40.38	39.76	39.76	39.76	67,700
Mar 08, 2024	41.12	41.12	40.63	40.83	40.83	40,800
Mar 07, 2024	40.59	40.84	40.59	40.84	40.84	23,800
Mar 06, 2024	40.94	41.16	40.64	40.95	40.95	49,000
Mar 05, 2024	40.79	40.98	40.58	40.90	40.90	130,000
Mar 04, 2024	41.01	41.06	40.59	40.82	40.82	102,200
Mar 01, 2024	40.18	40.54	40.13	40.54	40.54	17,200
Feb 29, 2024	40.38	40.47	40.09	40.12	40.12	45,200
Feb 28, 2024	40.06	40.13	39.94	40.02	40.02	22,000
Feb 27, 2024	40.32	40.32	40.15	40.24	40.24	7,900
Feb 26, 2024	40.30	40.31	40.20	40.25	40.25	18,300
Feb 23, 2024	40.28	40.48	40.14	40.22	40.22	38,000
Feb 22, 2024	40.43	40.50	40.26	40.46	40.46	40,100
Feb 21, 2024	40.28	40.50	40.11	40.35	40.35	44,800
Feb 20, 2024	40.46	40.59	40.21	40.51	40.51	62,300
Feb 16, 2024	39.83	39.95	39.52	39.94	39.94	19,300
Feb 15, 2024	39.75	40.00	39.75	39.91	39.91	10,900
Feb 14, 2024	39.64	40.01	39.51	39.95	39.95	26,400
Feb 13, 2024	39.52	39.71	39.21	39.31	39.31	42,800
Feb 12, 2024	39.84	39.99	39.75	39.87	39.87	37,100
Feb 09, 2024	40.29	40.47	40.13	40.40	40.40	38,900
Feb 08, 2024	40.11	40.38	40.11	40.38	40.38	27,700
Feb 07, 2024	39.95	40.23	39.79	40.07	40.07	30,000
Feb 06, 2024	39.99	40.29	39.95	40.20	40.20	45,300
Feb 05, 2024	39.59	39.80	39.50	39.76	39.76	49,200
Feb 02, 2024	39.53	39.63	39.44	39.50	39.50	16,700
Feb 01, 2024	39.15	39.60	39.15	39.54	39.54	29,600
Jan 31, 2024	39.22	39.34	38.77	38.96	38.96	22,300
Jan 30, 2024	38.70	38.78	38.44	38.63	38.63	21,000
Jan 29, 2024	38.55	38.65	38.25	38.60	38.60	12,700
Jan 26, 2024	38.61	38.91	38.61	38.80	38.80	56,900
Jan 25, 2024	38.84	38.84	38.51	38.51	38.51	36,500
Jan 24, 2024	39.07	39.31	38.93	39.16	39.16	266,800
Jan 23, 2024	38.50	38.70	38.24	38.58	38.58	27,100
Jan 22, 2024	38.64	38.90	38.55	38.78	38.78	70,200
Jan 19, 2024	38.39	38.47	38.11	38.43	38.43	26,600
Jan 18, 2024	38.27	38.53	38.23	38.46	38.46	11,000
Jan 17, 2024	38.07	38.10	37.92	38.09	38.09	28,100
Jan 16, 2024	38.28	38.28	37.90	37.99	37.99	72,000
Jan 12, 2024	38.91	39.15	38.77	39.02	39.02	51,700
Jan 11, 2024	38.84	38.97	38.57	38.79	38.79	24,900
Jan 10, 2024	38.50	38.89	38.44	38.65	38.65	27,800
Jan 09, 2024	38.42	38.49	38.14	38.42	38.42	38,900
Jan 08, 2024	37.82	38.17	37.82	38.14	38.14	34,300
Jan 05, 2024	37.33	37.63	37.14	37.30	37.30	11,100
Jan 04, 2024	37.33	37.61	37.28	37.32	37.32	53,300
Jan 03, 2024	36.90	37.10	36.74	36.85	36.85	44,900
Jan 02, 2024	37.15	37.38	37.10	37.10	37.10	40,200
Dec 29, 2023	37.16	37.47	37.01	37.05	37.05	29,300
Dec 28, 2023	37.26	37.26	37.03	37.05	37.05	17,200
Dec 28, 2023	0.751 Dividend
Dec 27, 2023	38.01	38.33	38.01	38.25	37.50	28,700
Dec 26, 2023	37.95	38.11	37.73	37.99	37.24	40,600
Dec 22, 2023	38.00	38.14	37.83	37.88	37.14	12,500
Dec 21, 2023	38.18	38.38	38.07	38.38	37.63	41,600
Dec 20, 2023	38.09	38.22	37.66	37.66	36.92	16,100
Dec 19, 2023	37.97	38.21	37.91	38.08	37.33	124,200
Dec 18, 2023	37.43	37.68	37.40	37.56	36.82	8,600
Dec 15, 2023	37.44	37.55	37.11	37.13	36.40	16,600
Dec 14, 2023	37.87	38.00	37.70	38.00	37.25	10,600
Dec 13, 2023	37.04	37.67	36.94	37.65	36.91	57,200
Dec 12, 2023	36.70	36.87	36.58	36.87	36.15	12,200
Dec 11, 2023	36.37	36.46	36.17	36.25	35.54	10,400
Dec 08, 2023	36.11	36.44	36.05	36.43	35.71	10,600
Dec 07, 2023	36.41	36.45	36.21	36.29	35.58	18,800
Dec 06, 2023	36.73	36.73	36.24	36.43	35.71	35,100
Dec 05, 2023	36.65	36.75	36.38	36.51	35.79	13,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,256.70-1,365.17(-1.56%)

Global X MSCI Greece ETF (GREK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,256.70
-1,365.17(-1.56%)