National Bank of Greece S.A. (NBGIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.23 | 8.23 | 8.04 | 8.04 | 8.04 | 2,724 |
| 25 Apr 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 400 |
| 24 Apr 2024 | 8.00 | 8.09 | 8.00 | 8.03 | 8.03 | 4,800 |
| 23 Apr 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 1,400 |
| 22 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 19 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3,900 |
| 18 Apr 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 1,400 |
| 17 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 Apr 2024 | 7.65 | 7.75 | 7.05 | 7.75 | 7.75 | 1,900 |
| 12 Apr 2024 | 7.60 | 7.78 | 7.60 | 7.78 | 7.78 | 2,200 |
| 11 Apr 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1,700 |
| 10 Apr 2024 | 8.24 | 8.24 | 7.99 | 7.99 | 7.99 | 600 |
| 09 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 08 Apr 2024 | 7.82 | 7.82 | 7.55 | 7.55 | 7.55 | 5,300 |
| 05 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 04 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 100 |
| 03 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 500 |
| 02 Apr 2024 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 1,400 |
| 01 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,000 |
| 28 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 27 Mar 2024 | 7.99 | 8.05 | 7.75 | 8.05 | 8.05 | 3,800 |
| 26 Mar 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 6,800 |
| 25 Mar 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 800 |
| 22 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 500 |
| 21 Mar 2024 | 8.02 | 8.05 | 8.02 | 8.05 | 8.05 | 600 |
| 20 Mar 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 7,000 |
| 19 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,500 |
| 18 Mar 2024 | 7.71 | 7.80 | 7.65 | 7.65 | 7.65 | 2,400 |
| 15 Mar 2024 | 7.75 | 7.86 | 7.70 | 7.70 | 7.70 | 13,700 |
| 14 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 300 |
| 13 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8,000 |
| 12 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 11 Mar 2024 | 7.71 | 7.77 | 7.58 | 7.76 | 7.76 | 2,500 |
| 08 Mar 2024 | 7.78 | 7.81 | 7.74 | 7.81 | 7.81 | 3,200 |
| 07 Mar 2024 | 7.94 | 7.94 | 7.48 | 7.66 | 7.66 | 38,200 |
| 06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12,400 |
| 05 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 04 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 15,200 |
| 01 Mar 2024 | 7.80 | 7.83 | 7.80 | 7.82 | 7.82 | 3,200 |
| 29 Feb 2024 | 7.69 | 7.83 | 7.69 | 7.80 | 7.80 | 1,800 |
| 28 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 27 Feb 2024 | 7.64 | 7.72 | 7.64 | 7.72 | 7.72 | 700 |
| 26 Feb 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 19,300 |
| 23 Feb 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 5,200 |
| 22 Feb 2024 | 7.70 | 7.72 | 7.60 | 7.60 | 7.60 | 11,200 |
| 21 Feb 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 3,600 |
| 20 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,500 |
| 16 Feb 2024 | 7.69 | 7.70 | 7.65 | 7.70 | 7.70 | 10,400 |
| 15 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 14 Feb 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 400 |
| 13 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Feb 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 1,200 |
| 09 Feb 2024 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | 27,400 |
| 08 Feb 2024 | 7.65 | 7.66 | 7.58 | 7.58 | 7.58 | 700 |
| 07 Feb 2024 | 7.75 | 7.75 | 7.57 | 7.57 | 7.57 | 5,900 |
| 06 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 300 |
| 05 Feb 2024 | 7.62 | 7.65 | 7.56 | 7.56 | 7.56 | 32,200 |
| 02 Feb 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 11,000 |
| 01 Feb 2024 | 7.60 | 7.63 | 7.57 | 7.60 | 7.60 | 12,900 |
| 31 Jan 2024 | 7.60 | 7.66 | 7.39 | 7.39 | 7.39 | 4,400 |
| 30 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9,000 |
| 29 Jan 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 10,500 |
| 26 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 25 Jan 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 27,800 |
| 24 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 23 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| 22 Jan 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1,800 |
| 19 Jan 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1,700 |
| 18 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3,000 |
| 17 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
| 16 Jan 2024 | 7.55 | 7.67 | 7.30 | 7.49 | 7.49 | 9,900 |
| 12 Jan 2024 | 7.59 | 7.73 | 7.55 | 7.72 | 7.72 | 15,500 |
| 11 Jan 2024 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | 5,900 |
| 10 Jan 2024 | 7.35 | 7.40 | 7.15 | 7.27 | 7.27 | 10,400 |
| 09 Jan 2024 | 7.30 | 7.30 | 7.12 | 7.27 | 7.27 | 19,400 |
| 08 Jan 2024 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | 4,400 |
| 05 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 500 |
| 04 Jan 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 7,400 |
| 03 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 200 |
| 02 Jan 2024 | 6.95 | 6.96 | 6.86 | 6.96 | 6.96 | 16,400 |
| 29 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 28 Dec 2023 | 6.75 | 6.93 | 6.75 | 6.93 | 6.93 | 23,000 |
| 27 Dec 2023 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | 5,900 |
| 26 Dec 2023 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | 1,100 |
| 22 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,600 |
| 21 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8,500 |
| 20 Dec 2023 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | 7,000 |
| 19 Dec 2023 | 7.00 | 7.00 | 6.70 | 6.85 | 6.85 | 3,900 |
| 18 Dec 2023 | 6.85 | 6.98 | 6.70 | 6.70 | 6.70 | 5,900 |
| 15 Dec 2023 | 6.55 | 6.80 | 6.55 | 6.75 | 6.75 | 5,100 |
| 14 Dec 2023 | 6.89 | 6.98 | 6.45 | 6.45 | 6.45 | 9,000 |
| 13 Dec 2023 | 6.65 | 6.80 | 6.64 | 6.80 | 6.80 | 16,000 |
| 12 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,100 |
| 11 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 08 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4,500 |
| 07 Dec 2023 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | 9,600 |
| 06 Dec 2023 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | 5,000 |
| 05 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.