$7.37 +0.03 (%) Glbl X MSCI Grc Shs -

Aug. 24, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GREK historical data

Date Open High Low Close Volume
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
8/11/201510.2910.4610.2510.311,166,150
8/10/20159.9410.189.8610.151,430,870
8/7/20159.789.789.469.56636,179
8/6/20159.649.659.499.55710,326
8/5/20159.459.519.219.321,361,270
8/4/20159.679.759.419.631,123,300
8/3/20159.799.959.509.511,464,230
7/31/20159.679.779.539.77608,963
7/30/20159.639.659.419.52691,304
7/29/20159.679.699.579.63280,252
7/28/20159.449.699.399.66678,196
7/27/20159.579.699.229.331,367,530
7/24/201510.1610.229.719.75908,494
7/23/201510.2410.3810.0510.05444,785
7/22/201510.0710.2210.0510.07525,034
7/21/201510.0010.139.9010.04792,071
7/20/201510.3910.489.909.931,327,250
7/17/201510.7410.7610.1510.341,039,660
7/16/201511.1111.2410.6810.801,793,570
7/15/201510.1210.9410.0310.812,880,310
7/14/201510.6910.729.759.823,645,420
7/13/201511.7911.8610.5710.774,707,550
7/10/201511.3011.3210.6911.264,311,100
7/9/201510.0410.509.8610.312,656,130
7/8/201510.0410.169.629.681,949,040
7/7/20159.9110.349.5510.192,612,230
7/6/20159.8810.419.7610.044,281,960
7/2/201510.7010.8510.3610.852,045,440
7/1/201511.0211.4010.1610.654,433,420
6/30/201510.0010.249.7310.063,203,920
6/29/20159.9610.079.429.496,252,690
6/26/201512.1312.2511.4111.781,988,110
6/25/201511.9112.0811.7711.94772,468
6/24/201511.7311.9711.6711.821,552,080
6/23/201511.9412.3211.9412.142,064,460
6/22/201511.3912.1911.3812.022,976,840
6/19/201510.8711.1910.7211.101,635,680
6/18/201510.7111.4610.5510.581,368,230
6/17/201510.6210.6910.2610.571,769,470
6/16/201510.7310.7710.5310.551,356,790
  • Showing 201-300 of 1,178 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center