Global X MSCI Greece ETF (GREK) Historical Stock Data

26.78 ↑0.27 (1.02%)
As of December 1, 2022, 1:09pm EST.

Historical Data

In the past 30 trading days, GREK is up 0.36% a day on average. There have been 20 days where Global X MSCI Greece ETF closed green and 10 days where GREK closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3026.2726.51↑$0.24 (0.91%)26.0226.5122.97K
2022-11-2925.9626.16↑$0.20 (0.76%)25.9626.2817.23K
2022-11-2826.3225.90↓$0.42 (-1.60%)25.9026.4110.77K
2022-11-2526.3226.54↑$0.22 (0.84%)26.3226.604.87K
2022-11-2325.9826.15↑$0.17 (0.65%)25.8226.1527.41K
2022-11-2225.5925.88↑$0.29 (1.13%)25.5925.881.98K
2022-11-2125.1625.45↑$0.29 (1.14%)25.1625.477.88K
2022-11-1825.4725.53↑$0.06 (0.24%)25.4525.588K
2022-11-1725.1925.49↑$0.30 (1.19%)25.1925.6114.53K
2022-11-1625.6025.55↓$0.05 (-0.20%)25.4525.606.80K
2022-11-1526.0225.78↓$0.24 (-0.92%)25.6626.1521.02K
2022-11-1425.7825.72↓$0.06 (-0.23%)25.6625.947.95K
2022-11-1125.8125.97↑$0.16 (0.62%)25.6225.9918.95K
2022-11-1025.5825.75↑$0.17 (0.66%)25.3825.7510.69K
2022-11-0924.8824.85↓$0.03 (-0.12%)24.7125.0926.39K
2022-11-0824.9125.02↑$0.11 (0.44%)24.8125.1715.84K
2022-11-0724.8124.98↑$0.17 (0.67%)24.7925.1018.29K
2022-11-0424.2424.57↑$0.33 (1.36%)24.1224.598.16K
2022-11-0323.4723.55↑$0.08 (0.34%)23.3423.669.90K
2022-11-0224.0023.70↓$0.30 (-1.25%)23.7024.3573.43K
2022-11-0124.1524.01↓$0.14 (-0.58%)23.8324.156.41K
2022-10-3123.8724.01↑$0.14 (0.59%)23.8524.0716.21K
2022-10-2824.0024.11↑$0.11 (0.46%)23.9624.113.27K
2022-10-2724.0023.98↓$0.02 (-0.08%)23.9124.053.73K
2022-10-2624.0224.27↑$0.25 (1.02%)24.0224.425.96K
2022-10-2523.7724.00↑$0.23 (0.97%)23.7524.003.69K
2022-10-2423.7223.79↑$0.07 (0.30%)23.5823.857.40K
2022-10-2123.2123.65↑$0.44 (1.90%)23.1923.6510.27K
2022-10-2023.2523.24↓$0.01 (-0.04%)23.1823.357.51K
2022-10-1923.1123.05↓$0.06 (-0.26%)22.9823.3237.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.