GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.52	40.92	40.34	40.75	40.75	1.57%	23,257
Dec 19, 2024	40.43	40.43	40.06	40.12	40.12	0.83%	7,999
Dec 18, 2024	40.62	40.81	39.66	39.79	39.79	-2.24%	11,857
Dec 17, 2024	40.65	40.78	40.53	40.70	40.70	-0.73%	5,186
Dec 16, 2024	40.83	41.12	40.79	41.00	41.00	-0.25%	26,767
Dec 13, 2024	40.85	41.14	40.85	41.10	41.10	0.74%	6,606
Dec 12, 2024	40.79	41.04	40.69	40.80	40.80	-0.22%	15,709
Dec 11, 2024	40.78	40.97	40.73	40.89	40.89	-	13,005
Dec 10, 2024	40.91	41.16	40.70	40.89	40.89	-0.15%	17,762
Dec 9, 2024	41.13	41.33	40.77	40.95	40.95	0.30%	263,884
Dec 6, 2024	40.89	41.11	40.60	40.83	40.83	-0.37%	18,126
Dec 5, 2024	40.50	40.99	40.50	40.98	40.98	2.04%	12,718
Dec 4, 2024	39.86	40.19	39.86	40.16	40.16	0.98%	20,850
Dec 3, 2024	39.65	39.91	39.38	39.77	39.77	0.15%	16,438
Dec 2, 2024	39.43	40.00	39.29	39.71	39.71	2.11%	379,346
Nov 29, 2024	38.60	38.91	38.60	38.89	38.89	0.03%	8,689
Nov 27, 2024	38.83	38.93	38.63	38.88	38.88	-	18,324
Nov 26, 2024	39.08	39.29	38.57	38.88	38.88	0.45%	17,452
Nov 25, 2024	39.00	39.00	38.53	38.71	38.71	0.26%	56,429
Nov 22, 2024	38.58	38.84	38.35	38.60	38.60	-1.24%	97,004
Nov 21, 2024	39.00	39.21	38.71	39.09	39.09	1.14%	13,860
Nov 20, 2024	38.63	38.75	38.42	38.65	38.65	0.81%	41,362
Nov 19, 2024	38.23	38.55	38.15	38.34	38.34	-1.69%	37,600
Nov 18, 2024	38.83	39.20	38.67	39.00	39.00	-0.23%	55,225
Nov 15, 2024	39.38	39.38	38.86	39.09	39.09	-0.86%	27,798
Nov 14, 2024	39.62	39.65	39.43	39.43	39.43	-1.43%	11,039
Nov 13, 2024	39.90	40.00	39.58	40.00	40.00	-0.22%	10,273
Nov 12, 2024	40.30	40.36	39.91	40.09	40.09	-0.30%	3,766
Nov 11, 2024	40.28	40.28	40.10	40.21	40.21	-0.34%	8,921
Nov 8, 2024	40.40	40.43	40.07	40.35	40.35	0.42%	17,787
Nov 7, 2024	40.20	40.40	39.95	40.18	40.18	0.63%	40,040
Nov 6, 2024	40.07	40.33	39.75	39.93	39.93	-1.14%	52,286
Nov 5, 2024	40.37	40.53	40.20	40.39	40.39	1.36%	66,794
Nov 4, 2024	39.93	40.17	39.76	39.85	39.85	0.43%	27,616
Nov 1, 2024	39.95	40.18	39.59	39.68	39.68	0.03%	10,263
Oct 31, 2024	39.76	39.90	39.59	39.67	39.67	0.35%	8,426
Oct 30, 2024	39.43	39.72	39.33	39.53	39.53	-1.30%	110,401
Oct 29, 2024	39.87	40.08	39.79	40.05	40.05	0.73%	16,367
Oct 28, 2024	39.65	39.85	39.59	39.76	39.76	0.33%	24,427
Oct 25, 2024	39.64	39.78	39.50	39.63	39.63	-0.40%	17,186
Oct 24, 2024	40.01	40.01	39.79	39.79	39.79	-0.20%	9,444
Oct 23, 2024	40.14	40.25	39.71	39.87	39.87	-1.43%	32,673
Oct 22, 2024	40.63	40.99	40.38	40.45	40.45	-1.75%	13,068
Oct 21, 2024	41.49	41.65	41.07	41.17	41.17	-1.70%	20,331
Oct 18, 2024	41.54	41.96	41.51	41.88	41.88	1.44%	29,990
Oct 17, 2024	41.42	41.42	41.15	41.29	41.29	0.17%	8,525
Oct 16, 2024	41.31	41.36	41.08	41.22	41.22	1.32%	19,454
Oct 15, 2024	41.05	41.21	40.68	40.68	40.68	-0.17%	31,739
Oct 14, 2024	40.91	41.09	40.60	40.75	40.75	-1.73%	15,044
Oct 11, 2024	41.17	41.56	41.12	41.47	41.47	0.91%	30,334
Oct 10, 2024	41.10	41.35	40.84	41.09	41.09	-0.59%	10,146
Oct 9, 2024	41.34	41.57	41.12	41.34	41.34	-0.44%	7,472
Oct 8, 2024	41.59	41.63	41.40	41.52	41.52	-0.02%	9,266
Oct 7, 2024	41.85	41.95	41.47	41.53	41.53	-1.60%	9,923
Oct 4, 2024	42.17	42.51	41.72	42.20	42.20	1.24%	10,937
Oct 3, 2024	41.77	42.02	41.55	41.69	41.69	-1.26%	11,355
Oct 2, 2024	42.04	42.23	41.85	42.22	42.22	-1.70%	20,463
Oct 1, 2024	43.13	43.18	42.48	42.95	42.95	-0.56%	11,971
Sep 30, 2024	43.95	43.95	43.07	43.19	43.19	-1.99%	18,833
Sep 27, 2024	43.52	44.14	43.52	44.07	44.07	-0.01%	86,227
Sep 26, 2024	43.70	44.07	43.59	44.07	44.07	1.76%	42,940
Sep 25, 2024	43.67	43.81	43.25	43.31	43.31	-0.34%	35,056
Sep 24, 2024	43.07	43.49	43.06	43.46	43.46	2.20%	18,168
Sep 23, 2024	42.67	42.80	42.42	42.52	42.52	1.05%	10,832
Sep 20, 2024	42.12	42.27	41.92	42.08	42.08	-0.42%	7,262
Sep 19, 2024	42.02	42.41	41.95	42.26	42.26	1.07%	8,916
Sep 18, 2024	41.83	42.24	41.78	41.81	41.81	-0.49%	2,665
Sep 17, 2024	41.97	42.30	41.90	42.01	42.01	0.02%	3,474
Sep 16, 2024	41.74	42.08	41.71	42.01	42.01	0.83%	5,747
Sep 13, 2024	41.64	41.77	41.42	41.66	41.66	0.87%	19,787
Sep 12, 2024	41.27	41.68	41.11	41.30	41.30	-0.71%	23,448
Sep 11, 2024	41.28	41.64	41.18	41.60	41.60	0.06%	15,577
Sep 10, 2024	41.66	41.90	41.50	41.57	41.57	-1.05%	11,963
Sep 9, 2024	42.02	42.23	41.87	42.01	42.01	0.21%	4,693
Sep 6, 2024	42.44	42.46	41.79	41.92	41.92	-1.58%	32,118
Sep 5, 2024	42.46	42.75	42.38	42.60	42.60	1.25%	33,269
Sep 4, 2024	42.16	42.30	42.05	42.07	42.07	-0.02%	6,930
Sep 3, 2024	42.52	42.60	42.08	42.08	42.08	0.47%	15,326
Aug 30, 2024	42.03	42.17	41.88	41.88	41.88	-0.12%	9,351
Aug 29, 2024	42.02	42.27	41.91	41.93	41.93	-	13,764
Aug 28, 2024	42.32	42.58	41.92	41.93	41.93	-2.33%	15,760
Aug 27, 2024	42.86	43.14	41.50	42.93	42.93	0.48%	15,201
Aug 26, 2024	42.95	43.19	42.73	42.73	42.73	-0.29%	11,010
Aug 23, 2024	42.59	43.00	42.59	42.85	42.85	1.42%	10,068
Aug 22, 2024	42.67	42.67	42.24	42.25	42.25	-1.15%	3,202
Aug 21, 2024	42.50	42.78	42.40	42.74	42.74	1.62%	8,902
Aug 20, 2024	42.23	42.23	41.99	42.06	42.06	-0.52%	7,957
Aug 19, 2024	42.20	42.52	42.09	42.28	42.28	0.62%	13,817
Aug 16, 2024	42.16	42.34	41.98	42.02	42.02	-0.43%	10,029
Aug 15, 2024	42.16	42.42	41.84	42.20	42.20	0.67%	21,765
Aug 14, 2024	41.81	42.00	41.62	41.92	41.92	1.06%	18,124
Aug 13, 2024	40.99	41.49	40.99	41.48	41.48	1.29%	11,250
Aug 12, 2024	40.83	41.16	40.47	40.95	40.95	1.19%	19,938
Aug 9, 2024	40.50	40.67	40.27	40.47	40.47	-0.59%	4,555
Aug 8, 2024	40.24	40.71	40.24	40.71	40.71	1.29%	8,790
Aug 7, 2024	40.70	41.00	40.19	40.19	40.19	0.68%	24,914
Aug 6, 2024	39.76	40.28	39.65	39.92	39.92	1.68%	15,853
Aug 5, 2024	38.83	39.72	38.56	39.26	39.26	-5.81%	65,614
Aug 2, 2024	41.65	41.88	41.39	41.68	41.68	-1.19%	14,090
Aug 1, 2024	42.53	42.68	42.00	42.18	42.18	-1.77%	53,829