$7.65 -0.19 (%) Glbl X MSCI Grc Shs -

May. 3, 2016 | 01:12 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
2/19/201512.8512.9312.6212.821,181,520
2/18/201512.6613.0012.6112.841,070,830
2/17/201512.8013.6512.5013.332,454,820
2/13/201513.5413.6813.3013.651,618,390
2/12/201512.4612.9912.4012.991,267,410
2/11/201511.8811.9811.6411.94768,158
2/10/201512.3512.4312.0012.281,634,320
2/9/201511.3411.5411.2611.411,121,540
2/6/201511.9812.2111.7711.85622,719
2/5/201512.3012.6312.2412.42547,330
2/4/201512.8512.9211.7511.901,223,700
2/3/201512.7013.5712.5013.282,418,760
2/2/201511.2011.7511.1011.731,135,930
1/30/201511.1711.1710.4410.501,279,180
1/29/201511.0111.3410.9311.171,221,890
1/28/201510.7410.8610.6310.662,113,750
1/27/201511.7912.1011.7112.06584,093
1/26/201512.4312.6112.3012.60580,982
1/23/201513.0413.3212.7313.061,862,450
1/22/201512.3112.5012.2612.43601,958
1/21/201512.2112.6212.2112.60563,047
1/20/201512.8012.8012.3112.32522,796
1/16/201512.4012.8112.2312.72292,401
1/15/201512.9513.1012.7012.80187,640
1/14/201513.1313.3012.8713.00325,523
1/13/201513.4313.4412.9613.24383,474
1/12/201512.9913.1512.8612.96993,959
1/9/201512.5412.6512.3112.591,160,520
1/8/201512.3312.3812.0512.35304,091
1/6/201512.5912.6912.2012.33468,070
1/5/201512.9813.0012.7712.77704,851
1/2/201513.7213.7413.4513.74671,895
12/31/201413.5513.7613.4013.40376,479
12/30/201413.7413.7413.4013.43290,616
12/29/201413.8613.9513.5913.79662,260
12/26/201414.3314.8114.3114.78388,231
12/24/201414.0614.4414.0614.3420,290
12/23/201414.2114.4814.1914.19110,933
12/22/201414.3314.6714.3314.62150,928
12/19/201414.6614.7514.4114.58162,208
12/18/201414.5714.8914.5514.74261,236
12/17/201414.6315.4714.6215.471,793,980
12/16/201414.3215.0114.2514.78931,772
12/15/201414.2414.6913.8113.82235,182
12/12/201414.0114.2413.6613.78411,528
12/11/201414.2614.4713.5613.591,087,690
12/10/201415.2715.4114.9514.96217,430
12/9/201415.8015.8815.2815.30540,628
12/8/201417.4217.7917.2517.37176,505
12/5/201417.4717.5017.3017.46191,604
12/4/201417.0917.1516.9117.09179,087
12/3/201416.9317.1516.8817.0681,009
12/2/201416.9316.9616.7816.90120,406
12/1/201416.4716.9616.4316.44117,192
11/28/201416.7616.9416.4116.42160,118
11/26/201416.7416.9416.4616.94110,045
11/25/201416.8516.8516.3216.44622,394
11/24/201417.0817.1316.8316.91359,534
11/21/201417.0717.1916.9317.04444,700
11/20/201416.5116.8316.4816.81332,862
11/19/201416.5716.6716.3716.54349,685
11/18/201415.5516.1115.5516.09514,079
11/17/201415.3115.4415.1515.19242,675
11/14/201415.2115.4915.2115.44116,903
11/13/201415.0115.3015.0115.1184,649
11/12/201415.0815.0814.8014.99375,769
11/11/201415.3315.4115.2015.28188,788
11/10/201415.4115.5115.3515.411,322,470
11/7/201415.6015.7515.4715.67395,353
11/6/201416.4416.6516.2416.26138,975
11/5/201416.3816.4816.3216.42517,342
11/4/201416.5816.5816.0716.17229,657
11/3/201415.9816.2015.8216.13219,023
10/31/201415.9716.1415.6015.70247,779
10/30/201415.9316.1115.6515.89408,247
10/29/201416.4416.6716.0516.10353,446
10/28/201416.9717.2316.8717.21324,798
10/27/201416.7516.8516.3516.84356,145
10/24/201417.2717.3817.1717.34110,969
10/23/201417.2617.3517.0417.28131,646
10/22/201417.5417.5716.9416.94282,227
10/21/201417.2417.7017.0017.60551,495
10/20/201416.5816.7516.4416.73768,601
10/17/201416.3516.7916.3516.63594,598
10/16/201415.1215.7015.0615.58686,688
10/15/201415.6115.7814.7915.051,357,720
10/14/201416.5616.8616.4816.68397,263
10/13/201417.5017.7317.3217.38256,154
10/10/201417.4017.6417.2617.31282,293
10/9/201418.0618.0817.4617.60316,736
10/8/201417.6818.0717.3418.04524,027
10/7/201417.7117.7117.3417.34240,783
10/6/201417.9218.0617.7617.88300,202
10/3/201417.9018.1517.8718.00409,333
10/2/201418.4618.6217.8718.04795,501
10/1/201418.4618.5118.0118.06198,223
9/30/201418.3618.6718.1418.59301,892
9/29/201418.0818.6118.0118.42557,824
9/26/201418.8319.1018.8118.96151,934
9/25/201419.1619.1618.8018.85259,128
  • Showing 301-400 of 1,099 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center