Global X MSCI Greece ETF (GREK) Historical Stock Data
40.01 ↓0.13 (-0.32%)
As of March 28, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, GREK is up 0.03% a day on average. There have been 15 days where Global X MSCI Greece ETF closed green and 15 days where GREK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 40.07 | 40.01 | ↓$0.06 (-0.15%) | 40.01 | 40.17 | 9.01K |
2024-03-27 | 40.14 | 40.14 | ↑$0.00 (0.00%) | 40.10 | 40.27 | 14.01K |
2024-03-26 | 40.50 | 40.39 | ↓$0.11 (-0.27%) | 40.31 | 40.68 | 36.44K |
2024-03-25 | 40.56 | 40.66 | ↑$0.10 (0.25%) | 40.51 | 40.69 | 10.22K |
2024-03-22 | 40.54 | 40.51 | ↓$0.03 (-0.07%) | 40.32 | 40.62 | 8.66K |
2024-03-21 | 40.65 | 40.83 | ↑$0.18 (0.44%) | 40.53 | 40.85 | 8.71K |
2024-03-20 | 40.17 | 40.73 | ↑$0.56 (1.39%) | 39.92 | 40.73 | 33.88K |
2024-03-19 | 40.15 | 39.92 | ↓$0.23 (-0.57%) | 39.90 | 40.15 | 18.27K |
2024-03-18 | 40.21 | 40.14 | ↓$0.07 (-0.17%) | 39.95 | 40.34 | 65.48K |
2024-03-15 | 40.45 | 40.31 | ↓$0.14 (-0.35%) | 39.99 | 40.55 | 22.59K |
2024-03-14 | 40.04 | 40.33 | ↑$0.29 (0.72%) | 39.87 | 40.39 | 42.63K |
2024-03-13 | 40.03 | 39.95 | ↓$0.08 (-0.20%) | 39.80 | 40.08 | 16.73K |
2024-03-12 | 39.67 | 39.96 | ↑$0.29 (0.73%) | 39.54 | 39.96 | 46.69K |
2024-03-11 | 40.31 | 39.76 | ↓$0.55 (-1.36%) | 39.76 | 40.38 | 67.74K |
2024-03-08 | 41.12 | 40.83 | ↓$0.29 (-0.71%) | 40.63 | 41.12 | 40.77K |
2024-03-07 | 40.59 | 40.84 | ↑$0.25 (0.62%) | 40.59 | 40.84 | 23.76K |
2024-03-06 | 40.94 | 40.95 | ↑$0.01 (0.02%) | 40.64 | 41.16 | 48.96K |
2024-03-05 | 40.79 | 40.90 | ↑$0.11 (0.27%) | 40.58 | 40.98 | 130.04K |
2024-03-04 | 41.01 | 40.82 | ↓$0.19 (-0.46%) | 40.59 | 41.06 | 102.16K |
2024-03-01 | 40.18 | 40.54 | ↑$0.36 (0.90%) | 40.15 | 40.54 | 13.57K |
2024-02-29 | 40.38 | 40.12 | ↓$0.26 (-0.64%) | 40.09 | 40.47 | 45.15K |
2024-02-28 | 40.06 | 40.02 | ↓$0.04 (-0.10%) | 39.94 | 40.13 | 22.05K |
2024-02-27 | 40.32 | 40.24 | ↓$0.08 (-0.20%) | 40.15 | 40.32 | 7.86K |
2024-02-26 | 40.30 | 40.25 | ↓$0.05 (-0.12%) | 40.21 | 40.31 | 18.26K |
2024-02-23 | 40.28 | 40.22 | ↓$0.06 (-0.15%) | 40.14 | 40.48 | 38.03K |
2024-02-22 | 40.43 | 40.46 | ↑$0.03 (0.07%) | 40.26 | 40.50 | 40.12K |
2024-02-21 | 40.28 | 40.35 | ↑$0.07 (0.17%) | 40.11 | 40.50 | 44.78K |
2024-02-20 | 40.46 | 40.51 | ↑$0.05 (0.12%) | 40.21 | 40.59 | 62.34K |
2024-02-16 | 39.83 | 39.94 | ↑$0.11 (0.28%) | 39.52 | 39.95 | 19.30K |
2024-02-15 | 39.75 | 39.91 | ↑$0.16 (0.40%) | 39.75 | 40.00 | 10.94K |
Create an account or log in to view more rows.
$GREK HODL!!!
$GREK buy the fear
$GREK taking off soon
$GREK diversified
$GREK lmfao
lfg babies
$GREK green is good
$GREK whats the target for Friday close?
$GREK bear trap
$GREK buy and hold and get rewarded
$GREK Starting a small position