$8.50 -0.20 (%) Glbl X MSCI Grc Shs -

May. 27, 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
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
12/4/20158.488.608.418.57272,781
12/3/20158.628.708.418.55801,192
12/2/20158.798.798.548.58648,960
12/1/20158.778.918.758.80323,131
11/30/20158.808.908.608.711,162,340
11/27/20159.039.038.918.91133,559
11/25/20159.029.038.918.92407,685
11/24/20159.009.078.959.03323,958
11/23/20158.999.108.939.03272,203
11/20/20159.359.369.069.09979,653
11/19/20159.449.569.399.501,009,180
11/18/20159.339.589.339.461,125,320
11/17/20159.309.399.179.331,355,280
11/16/20159.149.329.079.32361,088
11/13/20159.279.289.109.181,087,070
11/12/20159.389.409.279.33558,852
11/11/20159.519.559.429.48211,031
11/10/20159.489.589.439.52418,450
11/9/20159.789.809.559.58682,692
11/6/20159.849.859.589.68662,946
11/5/201510.1410.149.889.88865,290
11/4/201510.4810.5810.3010.35498,856
11/3/201510.6510.9910.6410.87233,801
10/30/201510.3510.5010.2710.50345,728
10/29/201510.6410.6410.4310.57180,742
10/28/201510.7810.8410.6310.69204,601
10/27/201510.7610.8610.6810.74217,380
10/26/201510.6610.7210.5310.68196,194
10/23/201510.6910.7410.5910.73319,430
10/22/201510.7010.9710.5510.90814,132
10/21/201510.5610.8810.5610.831,411,540
10/20/201510.3910.5210.3910.51418,714
10/19/201510.3110.4810.3110.35167,738
10/16/201510.4210.5210.4210.47660,233
10/15/201510.4710.5710.3410.54680,891
10/14/201510.1710.2510.0110.06150,850
10/13/201510.2510.2810.1110.16466,194
10/12/201510.3510.4010.2110.26252,831
10/9/201510.2410.3710.2010.31258,391
10/8/201510.1510.4210.0510.37490,757
10/7/201510.1510.2510.0810.21366,445
10/6/20159.9110.159.9110.08627,598
10/5/20159.709.959.709.88417,136
10/2/20159.329.579.229.53318,645
10/1/20159.339.459.149.30344,532
9/30/20159.579.629.319.61305,727
9/29/20159.359.449.349.36272,431
9/28/20159.629.649.319.32580,243
9/25/20159.849.899.659.73316,064
9/24/20159.799.799.589.74227,038
9/23/20159.809.889.709.71235,452
9/22/201510.0010.029.809.87401,670
9/21/201510.4910.4910.1610.16620,400
9/18/201510.3110.7510.2610.56768,606
9/17/201510.3310.5310.3310.36429,691
9/16/201510.2210.5710.2210.51699,031
9/15/201510.0710.2010.0510.19354,180
9/14/20159.9610.189.8110.16828,974
9/11/201510.0010.239.9410.17408,925
9/10/20159.8310.089.7110.08489,726
9/9/20159.979.979.569.59397,123
9/8/20159.709.979.709.94878,667
9/4/20159.479.479.289.34549,255
9/3/20159.549.629.439.47546,924
9/2/20159.059.419.059.40426,824
9/1/20159.069.158.959.03531,664
8/31/20159.409.409.209.20309,880
8/28/20159.679.679.409.50269,624
8/27/20159.389.659.289.58806,515
8/26/20159.269.388.949.36905,098
8/25/20159.629.628.878.94747,442
8/24/20158.629.308.138.762,089,270
8/21/20159.529.609.259.40841,986
8/20/20159.809.859.639.66622,651
8/19/201510.0410.059.819.93437,211
8/18/201510.0310.1110.0010.05290,350
8/17/201510.1610.2110.0210.15407,885
8/14/201510.1410.149.8010.00807,487
8/13/201510.2110.219.9510.05645,002
8/12/201510.2810.289.9810.22818,275
Trading Center