$8.04 -0.16 (%) Glbl X MSCI Grc Shs - NYSE ARCA

Jan. 13, 2017 | 03:59 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
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
2/19/20166.206.256.106.16161,246
2/18/20166.416.466.316.39312,822
2/17/20166.376.496.336.43449,783
2/16/20166.246.356.216.25487,742
2/12/20165.815.865.815.86350,392
2/11/20165.615.745.565.68540,432
2/10/20165.885.935.645.67556,716
2/9/20165.756.005.755.78763,958
2/8/20165.906.055.806.00900,068
2/5/20166.556.556.336.40315,977
2/4/20166.566.696.446.61350,007
2/3/20166.846.986.666.93305,705
2/2/20167.067.086.946.96175,139
2/1/20167.107.247.027.20175,564
1/29/20166.927.206.807.07807,195
1/28/20166.776.896.726.86257,762
1/27/20166.826.936.786.83209,762
1/26/20166.726.866.706.83301,293
1/25/20166.676.676.546.57176,138
1/22/20166.696.736.576.66484,050
1/21/20166.596.606.426.50145,736
1/20/20166.616.636.356.56877,011
1/19/20166.977.056.856.91481,383
1/15/20167.207.266.967.10584,792
1/14/20167.337.467.337.46254,736
1/13/20167.527.547.297.33383,962
1/12/20167.507.587.467.52112,098
1/11/20167.507.597.327.37422,205
1/8/20167.527.527.207.26393,789
1/7/20167.527.557.337.34680,029
1/6/20167.757.777.627.63389,624
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center