Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X MSCI Greece ETF (GREK)
Global X MSCI Greece ETF (GREK) Historical

GREK Global X MSCI Greece ETF

40.63

0.00 (0.00%)

Pre Market

Last Updated: 08:19:08

Delayed by 15 minutes

GREK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	40.63	-0.16	-0.39%	40.62	40.75	40.45	16,051
Dec 26 2024	40.79	0.17	0.42%	40.50	40.80	40.50	8,753
Dec 24 2024	40.62	0.27	0.67%	40.31	40.62	40.31	8,020
Dec 23 2024	40.3495	-0.40	-0.98%	40.22	40.505	40.11	17,217
Dec 20 2024	40.75	0.63	1.57%	40.52	40.92	40.34	23,257
Dec 19 2024	40.12	0.33	0.83%	40.43	40.43	40.0601	7,999
Dec 18 2024	39.79	-0.91	-2.24%	40.69	40.81	39.661	11,857
Dec 17 2024	40.70	-0.30	-0.73%	40.65	40.78	40.53	5,186
Dec 16 2024	41.00	-0.10	-0.25%	40.83	41.12	40.79	26,767
Dec 13 2024	41.1014	0.30	0.74%	40.85	41.14	40.85	6,606
Dec 12 2024	40.80	-0.09	-0.22%	40.79	41.04	40.6864	15,709
Dec 11 2024	40.89	0.00	0.01%	40.78	40.968	40.73	13,005
Dec 10 2024	40.8879	-0.06	-0.15%	40.91	41.16	40.70	17,762
Dec 09 2024	40.95	0.12	0.30%	41.13	41.33	40.77	263,884
Dec 06 2024	40.8292	-0.15	-0.37%	40.89	41.1096	40.60	18,126
Dec 05 2024	40.98	0.82	2.04%	40.50	40.99	40.50	12,718
Dec 04 2024	40.16	0.39	0.98%	39.86	40.19	39.86	20,489
Dec 03 2024	39.77	0.06	0.15%	39.65	39.91	39.3804	16,438
Dec 02 2024	39.71	0.82	2.11%	39.43	40.00	39.29	379,346
Nov 29 2024	38.89	0.11	0.28%	38.60	38.91	38.60	8,691
Nov 27 2024	38.78	-0.10	-0.26%	38.83	38.9299	38.63	16,486
Nov 26 2024	38.88	0.18	0.45%	39.08	39.29	38.57	14,652
Nov 25 2024	38.7048	0.10	0.26%	39.00	39.00	38.53	56,421
Nov 22 2024	38.6042	-0.49	-1.24%	38.58	38.8346	38.35	97,004
Nov 21 2024	39.0893	0.44	1.14%	39.00	39.2099	38.65	13,860
Nov 20 2024	38.65	0.31	0.81%	38.63	38.75	38.42	41,362
Nov 19 2024	38.341	-0.66	-1.69%	38.23	38.55	38.145	37,600
Nov 18 2024	39.00	-0.09	-0.23%	38.83	39.195	38.6701	55,225
Nov 15 2024	39.09	-0.34	-0.86%	39.38	39.38	38.86	27,798
Nov 14 2024	39.43	-0.57	-1.43%	39.62	39.6519	39.43	11,039
Nov 13 2024	40.00	-0.09	-0.22%	39.90	40.00	39.581	10,273
Nov 12 2024	40.09	-0.12	-0.30%	40.30	40.36	39.91	3,766
Nov 11 2024	40.2116	-0.14	-0.34%	40.28	40.28	40.10	8,921
Nov 08 2024	40.35	0.17	0.42%	40.40	40.43	40.0668	17,787
Nov 07 2024	40.18	0.25	0.63%	40.20	40.40	39.9501	40,040
Nov 06 2024	39.93	-0.46	-1.14%	40.07	40.329	39.75	52,284
Nov 05 2024	40.39	0.54	1.36%	40.37	40.525	40.20	66,794
Nov 04 2024	39.85	0.17	0.43%	39.93	40.17	39.76	27,616
Nov 01 2024	39.68	0.01	0.03%	39.95	40.1796	39.5925	10,263
Oct 31 2024	39.67	0.14	0.35%	39.76	39.8543	39.59	8,024
Oct 30 2024	39.53	-0.52	-1.30%	39.43	39.72	39.33	110,401
Oct 29 2024	40.05	0.29	0.73%	39.87	40.075	39.65	16,367
Oct 28 2024	39.76	0.13	0.33%	39.65	39.85	39.59	24,427
Oct 25 2024	39.63	-0.16	-0.40%	39.64	39.7771	39.50	17,186
Oct 24 2024	39.79	-0.08	-0.20%	40.01	40.01	39.79	9,444
Oct 23 2024	39.87	-0.58	-1.43%	40.14	40.25	39.71	32,673
Oct 22 2024	40.45	-0.72	-1.75%	40.63	40.99	40.375	13,068
Oct 21 2024	41.1691	-0.71	-1.70%	41.49	41.65	41.07	20,331
Oct 18 2024	41.88	0.59	1.44%	41.54	41.96	41.51	29,990
Oct 17 2024	41.2867	0.07	0.17%	41.42	41.42	41.15	8,525
Oct 16 2024	41.2161	0.54	1.32%	41.31	41.36	41.08	19,454
Oct 15 2024	40.68	-0.07	-0.17%	41.05	41.21	40.68	31,739
Oct 14 2024	40.75	-0.72	-1.73%	40.91	41.09	40.60	15,044
Oct 11 2024	41.4656	0.37	0.91%	41.10	41.58	41.10	30,334
Oct 10 2024	41.0927	-0.25	-0.59%	41.10	41.35	40.84	10,146
Oct 09 2024	41.3378	-0.18	-0.44%	41.34	41.5702	41.12	7,472
Oct 08 2024	41.522	-0.01	-0.02%	41.55	41.63	41.40	9,266
Oct 07 2024	41.53	-0.67	-1.60%	41.78	41.95	41.47	9,923
Oct 04 2024	42.2043	0.52	1.24%	41.84	42.51	41.72	10,937
Oct 03 2024	41.6888	-0.53	-1.26%	41.77	42.02	41.55	11,355
Oct 02 2024	42.22	-0.73	-1.70%	42.04	42.23	41.85	20,463
Oct 01 2024	42.95	-0.24	-0.56%	43.13	43.175	42.48	11,971

Global X MSCI Greece ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions