$8.09 +0.05 (%) Glbl X MSCI Grc Shs - NYSE ARCA

Dec. 6, 2016 | 02:59 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
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
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
Trading Center