Global X MSCI Greece ETF (GREK)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.32

-0.10

(-0.25%)

At close: 03:59PM EDT

39.14

-1.18

(-2.93%)

After hours:

04:05PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	40.45	40.86	40.14	40.32	40.32	28,900
30 Apr 2024	40.61	40.91	40.42	40.42	40.42	22,800
29 Apr 2024	40.95	41.05	40.69	40.82	40.82	23,800
26 Apr 2024	40.82	41.10	40.66	40.98	40.98	13,800
25 Apr 2024	40.55	40.87	40.30	40.68	40.68	14,100
24 Apr 2024	40.99	40.99	40.67	40.73	40.73	15,700
23 Apr 2024	40.36	40.99	40.36	40.99	40.99	30,200
22 Apr 2024	39.69	40.01	39.56	40.01	40.01	27,600
19 Apr 2024	38.96	39.01	38.67	38.90	38.90	23,700
18 Apr 2024	38.33	38.78	38.33	38.49	38.49	26,900
17 Apr 2024	38.33	39.39	37.82	37.94	37.94	26,300
16 Apr 2024	38.01	38.08	37.60	37.88	37.88	51,100
15 Apr 2024	38.94	39.20	38.20	38.24	38.24	87,400
12 Apr 2024	39.17	39.36	38.65	38.74	38.74	16,900
11 Apr 2024	40.21	40.22	39.78	40.22	40.22	80,500
10 Apr 2024	40.16	40.49	40.05	40.38	40.38	14,600
09 Apr 2024	40.53	40.82	40.29	40.65	40.65	42,200
08 Apr 2024	39.73	39.98	39.44	39.98	39.98	8,400
05 Apr 2024	39.16	39.48	38.78	39.31	39.31	14,900
04 Apr 2024	39.34	39.61	38.74	38.93	38.93	79,500
03 Apr 2024	39.04	39.47	39.04	39.23	39.23	13,900
02 Apr 2024	39.15	39.26	39.00	39.10	39.10	109,700
01 Apr 2024	40.15	40.15	39.86	39.89	39.89	19,700
28 Mar 2024	40.07	40.18	40.01	40.01	40.01	9,000
27 Mar 2024	40.14	40.27	40.10	40.14	40.14	14,000
26 Mar 2024	40.50	40.68	40.31	40.39	40.39	36,400
25 Mar 2024	40.56	40.69	40.51	40.66	40.66	10,200
22 Mar 2024	40.54	40.62	40.32	40.51	40.51	8,700
21 Mar 2024	40.65	40.85	40.53	40.83	40.83	8,800
20 Mar 2024	40.17	40.73	39.92	40.73	40.73	33,900
19 Mar 2024	40.15	40.15	39.90	39.92	39.92	18,300
18 Mar 2024	40.21	40.35	39.95	40.14	40.14	65,500
15 Mar 2024	40.45	40.55	39.99	40.31	40.31	37,600
14 Mar 2024	40.04	40.39	39.87	40.33	40.33	42,600
13 Mar 2024	40.03	40.08	39.80	39.95	39.95	16,700
12 Mar 2024	39.67	39.96	39.54	39.96	39.96	46,700
11 Mar 2024	40.31	40.38	39.76	39.76	39.76	67,700
08 Mar 2024	41.12	41.12	40.63	40.83	40.83	40,800
07 Mar 2024	40.59	40.84	40.59	40.84	40.84	23,800
06 Mar 2024	40.94	41.16	40.64	40.95	40.95	49,000
05 Mar 2024	40.79	40.98	40.58	40.90	40.90	130,000
04 Mar 2024	41.01	41.06	40.59	40.82	40.82	102,200
01 Mar 2024	40.18	40.54	40.13	40.54	40.54	17,200
29 Feb 2024	40.38	40.47	40.09	40.12	40.12	45,200
28 Feb 2024	40.06	40.13	39.94	40.02	40.02	22,000
27 Feb 2024	40.32	40.32	40.15	40.24	40.24	7,900
26 Feb 2024	40.30	40.31	40.20	40.25	40.25	18,300
23 Feb 2024	40.28	40.48	40.14	40.22	40.22	38,000
22 Feb 2024	40.43	40.50	40.26	40.46	40.46	40,100
21 Feb 2024	40.28	40.50	40.11	40.35	40.35	44,800
20 Feb 2024	40.46	40.59	40.21	40.51	40.51	62,300
16 Feb 2024	39.83	39.95	39.52	39.94	39.94	19,300
15 Feb 2024	39.75	40.00	39.75	39.91	39.91	10,900
14 Feb 2024	39.64	40.01	39.51	39.95	39.95	26,400
13 Feb 2024	39.52	39.71	39.21	39.31	39.31	42,800
12 Feb 2024	39.84	39.99	39.75	39.87	39.87	37,100
09 Feb 2024	40.29	40.47	40.13	40.40	40.40	38,900
08 Feb 2024	40.11	40.38	40.11	40.38	40.38	27,700
07 Feb 2024	39.95	40.23	39.79	40.07	40.07	30,000
06 Feb 2024	39.99	40.29	39.95	40.20	40.20	45,300
05 Feb 2024	39.59	39.80	39.50	39.76	39.76	49,200
02 Feb 2024	39.53	39.63	39.44	39.50	39.50	16,700
01 Feb 2024	39.15	39.60	39.15	39.54	39.54	29,600
31 Jan 2024	39.22	39.34	38.77	38.96	38.96	22,300
30 Jan 2024	38.70	38.78	38.44	38.63	38.63	21,000
29 Jan 2024	38.55	38.65	38.25	38.60	38.60	12,700
26 Jan 2024	38.61	38.91	38.61	38.80	38.80	56,900
25 Jan 2024	38.84	38.84	38.51	38.51	38.51	36,500
24 Jan 2024	39.07	39.31	38.93	39.16	39.16	266,800
23 Jan 2024	38.50	38.70	38.24	38.58	38.58	27,100
22 Jan 2024	38.64	38.90	38.55	38.78	38.78	70,200
19 Jan 2024	38.39	38.47	38.11	38.43	38.43	26,600
18 Jan 2024	38.27	38.53	38.23	38.46	38.46	11,000
17 Jan 2024	38.07	38.10	37.92	38.09	38.09	28,100
16 Jan 2024	38.28	38.28	37.90	37.99	37.99	72,000
12 Jan 2024	38.91	39.15	38.77	39.02	39.02	51,700
11 Jan 2024	38.84	38.97	38.57	38.79	38.79	24,900
10 Jan 2024	38.50	38.89	38.44	38.65	38.65	27,800
09 Jan 2024	38.42	38.49	38.14	38.42	38.42	38,900
08 Jan 2024	37.82	38.17	37.82	38.14	38.14	34,300
05 Jan 2024	37.33	37.63	37.14	37.30	37.30	11,100
04 Jan 2024	37.33	37.61	37.28	37.32	37.32	53,300
03 Jan 2024	36.90	37.10	36.74	36.85	36.85	44,900
02 Jan 2024	37.15	37.38	37.10	37.10	37.10	40,200
29 Dec 2023	37.16	37.47	37.01	37.05	37.05	29,300
28 Dec 2023	37.26	37.26	37.03	37.05	37.05	17,200
28 Dec 2023	0.751 Dividend
27 Dec 2023	38.01	38.33	38.01	38.25	37.50	28,700
26 Dec 2023	37.95	38.11	37.73	37.99	37.24	40,600
22 Dec 2023	38.00	38.14	37.83	37.88	37.14	12,500
21 Dec 2023	38.18	38.38	38.07	38.38	37.63	41,600
20 Dec 2023	38.09	38.22	37.66	37.66	36.92	16,100
19 Dec 2023	37.97	38.21	37.91	38.08	37.33	124,200
18 Dec 2023	37.43	37.68	37.40	37.56	36.82	8,600
15 Dec 2023	37.44	37.55	37.11	37.13	36.40	16,600
14 Dec 2023	37.87	38.00	37.70	38.00	37.25	10,600
13 Dec 2023	37.04	37.67	36.94	37.65	36.91	57,200
12 Dec 2023	36.70	36.87	36.58	36.87	36.15	12,200
11 Dec 2023	36.37	36.46	36.17	36.25	35.54	10,400
08 Dec 2023	36.11	36.44	36.05	36.43	35.71	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5926-0.0002(-0.04%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.51+0.51(+0.65%)

GOLD2,304.80-6.20(-0.27%)

Global X MSCI Greece ETF (GREK)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5926
-0.0002(-0.04%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.51
+0.51(+0.65%)

GOLD
2,304.80
-6.20(-0.27%)