$7.16 0.00 (%) Glbl X MSCI Grc Shs -

Sep. 28, 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
9/28/20167.147.207.067.16109,251
9/27/20167.137.187.067.16115,889
9/26/20167.167.237.117.16144,638
9/23/20167.307.367.257.2776,774
9/22/20167.317.357.237.23247,250
9/21/20167.057.237.047.14207,504
9/20/20167.027.086.996.99176,336
9/19/20167.027.096.986.98164,702
9/16/20166.997.036.947.00140,908
9/15/20167.007.016.906.99361,780
9/14/20167.087.097.007.00167,652
9/13/20167.187.197.007.01365,476
9/12/20167.167.257.117.22315,059
9/9/20167.397.397.167.19195,503
9/8/20167.467.527.437.51134,503
9/7/20167.437.497.407.4872,096
9/6/20167.507.547.417.53377,669
9/2/20167.507.677.507.62439,820
9/1/20167.377.497.347.49471,811
8/31/20167.387.437.267.35268,819
8/30/20167.147.207.117.11108,618
8/29/20167.137.227.117.16156,324
8/26/20167.287.447.157.20200,022
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
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center