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.

DateOpenCloseChangeLowHighVolume
2024-03-2840.0740.01↓$0.06 (-0.15%)40.0140.179.01K
2024-03-2740.1440.14↑$0.00 (0.00%)40.1040.2714.01K
2024-03-2640.5040.39↓$0.11 (-0.27%)40.3140.6836.44K
2024-03-2540.5640.66↑$0.10 (0.25%)40.5140.6910.22K
2024-03-2240.5440.51↓$0.03 (-0.07%)40.3240.628.66K
2024-03-2140.6540.83↑$0.18 (0.44%)40.5340.858.71K
2024-03-2040.1740.73↑$0.56 (1.39%)39.9240.7333.88K
2024-03-1940.1539.92↓$0.23 (-0.57%)39.9040.1518.27K
2024-03-1840.2140.14↓$0.07 (-0.17%)39.9540.3465.48K
2024-03-1540.4540.31↓$0.14 (-0.35%)39.9940.5522.59K
2024-03-1440.0440.33↑$0.29 (0.72%)39.8740.3942.63K
2024-03-1340.0339.95↓$0.08 (-0.20%)39.8040.0816.73K
2024-03-1239.6739.96↑$0.29 (0.73%)39.5439.9646.69K
2024-03-1140.3139.76↓$0.55 (-1.36%)39.7640.3867.74K
2024-03-0841.1240.83↓$0.29 (-0.71%)40.6341.1240.77K
2024-03-0740.5940.84↑$0.25 (0.62%)40.5940.8423.76K
2024-03-0640.9440.95↑$0.01 (0.02%)40.6441.1648.96K
2024-03-0540.7940.90↑$0.11 (0.27%)40.5840.98130.04K
2024-03-0441.0140.82↓$0.19 (-0.46%)40.5941.06102.16K
2024-03-0140.1840.54↑$0.36 (0.90%)40.1540.5413.57K
2024-02-2940.3840.12↓$0.26 (-0.64%)40.0940.4745.15K
2024-02-2840.0640.02↓$0.04 (-0.10%)39.9440.1322.05K
2024-02-2740.3240.24↓$0.08 (-0.20%)40.1540.327.86K
2024-02-2640.3040.25↓$0.05 (-0.12%)40.2140.3118.26K
2024-02-2340.2840.22↓$0.06 (-0.15%)40.1440.4838.03K
2024-02-2240.4340.46↑$0.03 (0.07%)40.2640.5040.12K
2024-02-2140.2840.35↑$0.07 (0.17%)40.1140.5044.78K
2024-02-2040.4640.51↑$0.05 (0.12%)40.2140.5962.34K
2024-02-1639.8339.94↑$0.11 (0.28%)39.5239.9519.30K
2024-02-1539.7539.91↑$0.16 (0.40%)39.7540.0010.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$GREK whats the target for Friday close?

0 Like Report
delaina

$GREK Starting a small position

0 Like Report