National Bank of Greece S.A. (NBGIF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:25AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| May 31, 2024 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | 500 |
| May 30, 2024 | 8.55 | 9.20 | 8.51 | 9.20 | 9.20 | 2,000 |
| May 29, 2024 | 8.93 | 8.93 | 8.51 | 8.51 | 8.51 | 4,200 |
| May 28, 2024 | 9.30 | 9.30 | 9.21 | 9.25 | 9.25 | 700 |
| May 24, 2024 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | 11,600 |
| May 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| May 22, 2024 | 9.14 | 9.14 | 9.05 | 9.05 | 9.05 | 400 |
| May 21, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| May 20, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| May 17, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| May 16, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 1,200 |
| May 15, 2024 | 8.90 | 9.15 | 8.90 | 9.02 | 9.02 | 21,400 |
| May 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| May 13, 2024 | 8.75 | 8.90 | 8.50 | 8.50 | 8.50 | 16,200 |
| May 10, 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 9,600 |
| May 09, 2024 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | 2,700 |
| May 08, 2024 | 8.70 | 8.79 | 8.64 | 8.64 | 8.64 | 13,200 |
| May 07, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 06, 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 3,000 |
| May 03, 2024 | 8.35 | 8.50 | 8.30 | 8.35 | 8.35 | 1,000 |
| May 02, 2024 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 3,400 |
| May 01, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 400 |
| Apr 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,500 |
| Apr 29, 2024 | 8.24 | 8.25 | 8.07 | 8.07 | 8.07 | 6,000 |
| Apr 26, 2024 | 8.23 | 8.23 | 8.04 | 8.04 | 8.04 | 3,500 |
| Apr 25, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 400 |
| Apr 24, 2024 | 8.00 | 8.09 | 8.00 | 8.03 | 8.03 | 4,800 |
| Apr 23, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 1,400 |
| Apr 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Apr 19, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3,900 |
| Apr 18, 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1,400 |
| Apr 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 15, 2024 | 7.65 | 7.75 | 7.05 | 7.75 | 7.75 | 1,900 |
| Apr 12, 2024 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | 2,200 |
| Apr 11, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1,700 |
| Apr 10, 2024 | 8.24 | 8.24 | 7.99 | 7.99 | 7.99 | 600 |
| Apr 09, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 08, 2024 | 7.82 | 7.82 | 7.55 | 7.55 | 7.55 | 5,300 |
| Apr 05, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Apr 04, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 100 |
| Apr 03, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 500 |
| Apr 02, 2024 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 1,400 |
| Apr 01, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,000 |
| Mar 28, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Mar 27, 2024 | 7.99 | 8.05 | 7.75 | 8.05 | 8.05 | 3,800 |
| Mar 26, 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 6,800 |
| Mar 25, 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 800 |
| Mar 22, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 500 |
| Mar 21, 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | 600 |
| Mar 20, 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 7,000 |
| Mar 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,500 |
| Mar 18, 2024 | 7.71 | 7.80 | 7.65 | 7.65 | 7.65 | 2,400 |
| Mar 15, 2024 | 7.75 | 7.86 | 7.70 | 7.70 | 7.70 | 13,700 |
| Mar 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 300 |
| Mar 13, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8,000 |
| Mar 12, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Mar 11, 2024 | 7.71 | 7.77 | 7.58 | 7.76 | 7.76 | 2,500 |
| Mar 08, 2024 | 7.78 | 7.81 | 7.74 | 7.81 | 7.81 | 3,200 |
| Mar 07, 2024 | 7.94 | 7.94 | 7.48 | 7.66 | 7.66 | 38,200 |
| Mar 06, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12,400 |
| Mar 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Mar 04, 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 15,200 |
| Mar 01, 2024 | 7.80 | 7.83 | 7.80 | 7.82 | 7.82 | 3,200 |
| Feb 29, 2024 | 7.69 | 7.83 | 7.69 | 7.80 | 7.80 | 1,800 |
| Feb 28, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Feb 27, 2024 | 7.64 | 7.72 | 7.64 | 7.72 | 7.72 | 700 |
| Feb 26, 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 19,300 |
| Feb 23, 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 5,200 |
| Feb 22, 2024 | 7.70 | 7.72 | 7.60 | 7.60 | 7.60 | 11,200 |
| Feb 21, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 3,600 |
| Feb 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,500 |
| Feb 16, 2024 | 7.69 | 7.70 | 7.65 | 7.70 | 7.70 | 10,400 |
| Feb 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 14, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 400 |
| Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 12, 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 1,200 |
| Feb 09, 2024 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | 27,400 |
| Feb 08, 2024 | 7.65 | 7.66 | 7.58 | 7.58 | 7.58 | 700 |
| Feb 07, 2024 | 7.75 | 7.75 | 7.57 | 7.57 | 7.57 | 5,900 |
| Feb 06, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 300 |
| Feb 05, 2024 | 7.62 | 7.65 | 7.56 | 7.56 | 7.56 | 32,200 |
| Feb 02, 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 11,000 |
| Feb 01, 2024 | 7.60 | 7.63 | 7.57 | 7.60 | 7.60 | 12,900 |
| Jan 31, 2024 | 7.60 | 7.66 | 7.39 | 7.39 | 7.39 | 4,400 |
| Jan 30, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9,000 |
| Jan 29, 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 10,500 |
| Jan 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| Jan 25, 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 27,800 |
| Jan 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jan 23, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| Jan 22, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1,800 |
| Jan 19, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1,700 |
| Jan 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3,000 |
| Jan 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| Jan 16, 2024 | 7.55 | 7.67 | 7.30 | 7.49 | 7.49 | 9,900 |
| Jan 12, 2024 | 7.59 | 7.73 | 7.55 | 7.72 | 7.72 | 15,500 |
| Jan 11, 2024 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | 5,900 |
| Jan 10, 2024 | 7.35 | 7.40 | 7.15 | 7.27 | 7.27 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.