$7.33 0.00 (%) Glbl X MSCI Grc Shs -

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
8/25/20167.357.377.287.33223,899
8/24/20167.387.407.317.35123,141
8/23/20167.407.457.347.3479,066
8/22/20167.387.387.317.3189,503
8/19/20167.397.457.297.4083,879
8/18/20167.397.457.097.41132,771
8/17/20167.347.447.267.3680,040
8/16/20167.367.437.357.37220,593
8/15/20167.307.407.307.36156,799
8/12/20167.307.367.287.3173,830
8/11/20167.207.377.157.32203,177
8/10/20167.287.297.217.24200,052
8/9/20167.207.267.157.24198,954
8/8/20167.207.277.157.19285,519
8/5/20167.157.257.147.21144,332
8/4/20167.157.207.127.15137,060
8/3/20167.017.156.977.14182,940
8/2/20167.157.167.027.13288,280
8/1/20167.447.517.327.33234,265
7/29/20167.307.527.267.51344,265
7/28/20167.267.287.157.24187,952
7/27/20167.277.347.187.32122,221
7/26/20167.227.307.227.2891,673
7/25/20167.287.377.267.28579,643
7/22/20167.277.357.277.3579,945
7/21/20167.317.337.277.30100,460
7/20/20167.297.357.277.33189,710
7/19/20167.297.307.237.26132,979
7/18/20167.137.307.117.26244,916
7/15/20167.257.277.157.19296,240
7/14/20167.357.387.267.35327,933
7/13/20167.247.357.237.29622,605
7/12/20167.157.207.067.19368,058
7/11/20166.907.056.907.01280,100
7/8/20166.766.886.766.88242,686
7/7/20166.756.776.606.69269,890
7/6/20166.546.796.546.79177,344
7/5/20166.716.766.536.61464,808
7/1/20166.927.106.917.04543,008
6/30/20166.957.236.777.23812,327
6/29/20166.896.936.816.91538,222
6/28/20166.816.886.716.84550,274
6/27/20166.686.706.376.411,689,300
6/24/20166.877.036.666.931,971,590
6/23/20168.238.338.128.29481,829
6/22/20167.968.097.907.92688,739
6/21/20168.018.027.907.96223,111
6/20/20167.868.017.837.951,343,810
6/17/20167.487.627.467.57332,536
6/16/20167.107.266.977.23658,115
6/15/20167.517.517.377.41450,900
6/14/20167.647.707.457.54571,719
6/13/20167.837.837.607.63750,519
6/10/20168.328.328.018.052,760,350
6/9/20168.698.708.578.66401,843
6/8/20168.798.838.718.72459,601
6/7/20168.708.948.708.85814,961
6/6/20168.698.748.558.67383,812
6/3/20168.608.698.578.651,051,830
6/2/20168.418.478.328.42536,535
6/1/20168.498.588.428.52347,167
5/31/20168.738.798.358.411,276,860
5/27/20168.718.718.458.50733,279
5/26/20168.728.788.648.70431,225
5/25/20168.708.778.608.671,359,320
5/24/20168.838.958.708.951,765,920
5/23/20168.909.068.809.031,769,720
5/20/20168.598.688.588.68787,944
5/19/20168.408.408.288.37273,029
5/18/20168.418.578.418.47385,927
5/17/20168.448.568.398.48407,850
5/16/20168.388.388.298.35357,639
5/13/20168.478.488.208.26383,449
5/12/20168.628.688.468.52366,684
5/11/20168.498.518.408.45355,986
5/10/20168.588.618.458.511,193,860
5/9/20168.118.388.118.361,617,490
5/6/20168.188.268.088.12354,335
5/5/20168.058.128.018.05504,661
5/4/20167.817.977.777.80797,558
5/3/20167.757.777.577.57259,319
5/2/20167.847.887.737.84262,458
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
  • Showing 1-100 of 1,180 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center