$7.82 -0.15 (%) Glbl X MSCI Grc Shs - NYSE ARCA

Jan. 19, 2017 | 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
1/19/20177.827.867.777.82342,163
1/18/20177.937.977.907.97143,534
1/17/20178.008.007.937.95203,429
1/13/20178.088.108.018.04357,171
1/12/20178.208.298.168.20384,261
1/11/20178.058.158.018.15253,542
1/10/20178.148.148.058.07311,454
1/9/20178.118.158.018.14173,006
1/6/20178.148.188.048.17227,273
1/5/20178.118.188.058.18329,967
1/4/20178.068.178.028.15378,143
1/3/20177.908.057.898.04604,913
12/30/20167.827.887.767.79716,970
12/29/20167.687.797.687.70310,366
12/28/20167.707.807.627.70169,081
12/27/20167.927.937.827.90290,884
12/23/20167.837.837.757.76115,987
12/22/20167.807.837.777.77303,469
12/21/20167.767.897.767.83261,222
12/20/20167.657.717.637.65181,913
12/19/20167.797.847.567.56446,298
12/16/20167.827.947.807.80321,908
12/15/20167.577.667.527.59516,833
12/14/20168.008.017.697.70686,232
12/13/20168.168.228.148.17349,435
12/12/20168.268.268.168.20440,642
12/9/20168.128.248.108.24317,091
12/8/20168.348.398.218.31578,682
12/7/20168.208.438.208.43640,745
12/6/20168.018.127.968.10329,005
12/5/20167.998.057.958.04606,173
12/2/20167.907.927.857.89436,411
12/1/20167.907.907.807.87533,489
11/30/20167.928.027.887.931,965,060
11/29/20167.617.807.617.79249,770
11/28/20167.697.697.557.59450,974
11/25/20167.927.937.867.92475,976
11/23/20168.008.067.918.02254,123
11/21/20167.727.877.727.851,539,120
11/18/20167.697.737.567.63251,110
11/17/20167.467.617.457.52662,610
11/16/20167.287.457.287.39380,566
11/15/20167.137.297.127.28198,703
11/14/20167.187.267.137.17236,934
11/11/20167.257.367.197.23726,316
11/10/20167.367.427.227.25325,306
11/9/20167.297.427.217.37341,640
11/8/20167.327.507.277.44290,167
11/7/20167.387.387.217.36261,122
11/4/20167.247.247.127.14361,161
11/3/20167.277.287.177.20109,008
11/2/20167.267.347.197.33152,929
11/1/20167.247.367.157.17265,730
10/31/20167.257.357.247.28227,363
10/28/20167.347.377.257.2945,333
10/27/20167.297.327.247.3176,245
10/26/20167.257.347.257.3489,707
10/25/20167.307.317.227.26154,083
10/24/20167.437.437.287.33155,522
10/21/20167.447.447.357.4462,043
10/20/20167.397.497.357.46234,342
10/19/20167.427.487.397.4685,732
10/18/20167.367.477.337.46181,760
10/17/20167.287.357.237.25225,470
10/14/20167.407.457.287.32114,213
10/13/20167.247.407.207.38146,860
10/12/20167.327.367.307.3476,810
10/11/20167.407.437.287.32165,061
10/10/20167.397.477.377.41315,102
10/7/20167.267.337.227.29152,367
10/6/20167.217.277.187.19375,533
10/5/20167.237.317.197.2797,089
10/4/20167.257.357.187.21158,441
10/3/20167.197.247.107.20216,316
9/30/20167.057.207.057.18248,041
9/29/20167.137.227.007.00168,519
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center