$7.85 +0.20 (%) Glbl X MSCI Grc Shs -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
4/29/20167.657.857.657.85774,578
4/28/20167.737.787.647.65763,753
4/27/20167.817.837.717.74592,469
4/26/20168.138.137.968.02467,146
4/25/20168.178.178.028.07344,608
4/22/20168.108.258.058.25541,294
4/21/20167.858.107.858.05431,587
4/20/20167.757.797.687.75682,708
4/19/20167.687.757.657.72367,412
4/18/20167.517.637.507.61233,163
4/15/20167.557.637.487.50492,162
4/14/20167.067.207.067.18171,486
4/13/20167.097.187.057.17179,603
4/12/20167.167.297.157.26198,091
4/11/20167.307.377.267.27196,766
4/8/20167.267.327.177.18336,632
4/7/20167.197.197.017.05273,628
4/6/20167.237.287.127.27260,028
4/5/20167.237.257.177.19262,948
4/4/20167.447.447.287.28275,849
4/1/20167.467.607.387.60218,418
3/31/20167.457.667.457.53246,934
3/30/20167.547.627.507.54297,152
3/29/20167.297.487.277.45411,322
3/28/20167.167.257.087.1497,719
3/24/20167.007.147.007.05260,606
3/23/20167.137.246.966.98264,969
3/22/20167.017.106.936.98231,918
3/21/20167.127.157.027.04302,440
3/18/20167.427.427.187.27734,749
3/17/20167.437.527.417.48256,531
3/16/20167.327.577.247.55292,237
3/15/20167.457.557.407.53359,344
3/14/20167.467.467.357.38124,919
3/11/20167.437.457.317.43275,822
3/10/20167.217.377.097.24713,770
3/9/20167.117.136.977.06167,437
3/8/20167.377.397.227.25273,463
3/7/20166.947.436.947.40565,440
3/4/20167.167.227.117.12409,971
3/3/20166.947.136.947.12466,661
3/2/20166.756.906.716.88344,653
3/1/20166.456.636.446.60178,822
2/29/20166.406.496.386.45219,381
2/26/20166.266.426.266.28349,231
2/25/20166.116.166.046.12107,364
2/24/20166.026.045.946.01229,308
2/23/20166.256.266.146.1699,626
2/22/20166.236.276.126.21312,274
2/19/20166.206.256.106.16161,246
2/18/20166.416.466.316.39312,822
2/17/20166.376.496.336.43449,783
2/16/20166.246.356.216.25487,742
2/12/20165.815.865.815.86350,392
2/11/20165.615.745.565.68540,432
2/10/20165.885.935.645.67556,716
2/9/20165.756.005.755.78763,958
2/8/20165.906.055.806.00900,068
2/5/20166.556.556.336.40315,977
2/4/20166.566.696.446.61350,007
2/3/20166.846.986.666.93305,705
2/2/20167.067.086.946.96175,139
2/1/20167.107.247.027.20175,564
1/29/20166.927.206.807.07807,195
1/28/20166.776.896.726.86257,762
1/27/20166.826.936.786.83209,762
1/26/20166.726.866.706.83301,293
1/25/20166.676.676.546.57176,138
1/22/20166.696.736.576.66484,050
1/21/20166.596.606.426.50145,736
1/20/20166.616.636.356.56877,011
1/19/20166.977.056.856.91481,383
1/15/20167.207.266.967.10584,792
1/14/20167.337.467.337.46254,736
1/13/20167.527.547.297.33383,962
1/12/20167.507.587.467.52112,098
1/11/20167.507.597.327.37422,205
1/8/20167.527.527.207.26393,789
1/7/20167.527.557.337.34680,029
1/6/20167.757.777.627.63389,624
1/5/20167.927.967.867.87156,330
1/4/20168.068.067.918.06201,206
12/31/20158.108.167.967.96430,574
12/30/20158.068.157.977.97404,383
12/29/20158.118.188.108.14343,409
12/28/20158.088.288.088.23244,043
12/24/20158.248.288.138.19245,465
12/23/20158.268.338.208.26290,817
12/22/20158.348.348.258.3386,658
12/21/20158.288.398.248.28194,921
12/18/20158.308.418.158.33401,649
12/17/20158.358.378.258.291,016,720
12/16/20158.188.338.168.32361,958
12/15/20158.048.067.957.96405,685
12/14/20158.028.107.978.05347,553
12/11/20158.048.208.048.10488,566
12/10/20158.128.218.108.16991,924
12/9/20158.058.097.978.07511,145
12/8/20158.248.278.168.25560,631
12/7/20158.438.568.418.54304,459
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center