Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
65.62
+0.29 (0.44%)
At close: Oct 8, 2025, 4:00 PM EDT
66.00
+0.38 (0.58%)
After-hours: Oct 8, 2025, 4:22 PM EDT
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 65.53 | 65.71 | 65.03 | 65.33 | 65.33 | -0.08% | 39,825 |
| Oct 6, 2025 | 65.43 | 65.60 | 65.00 | 65.38 | 65.38 | -1.19% | 129,291 |
| Oct 3, 2025 | 65.85 | 66.31 | 65.85 | 66.17 | 66.17 | 1.41% | 28,828 |
| Oct 2, 2025 | 65.47 | 65.90 | 65.09 | 65.25 | 65.25 | -0.47% | 100,593 |
| Oct 1, 2025 | 65.25 | 65.75 | 65.17 | 65.56 | 65.56 | 1.80% | 223,623 |
| Sep 30, 2025 | 64.12 | 64.61 | 64.03 | 64.40 | 64.40 | 0.20% | 86,127 |
| Sep 29, 2025 | 64.45 | 64.48 | 64.13 | 64.27 | 64.27 | 0.71% | 85,119 |
| Sep 26, 2025 | 64.18 | 64.18 | 63.76 | 63.82 | 63.82 | -0.22% | 204,114 |
| Sep 25, 2025 | 64.13 | 64.25 | 63.81 | 63.96 | 63.96 | -1.60% | 160,569 |
| Sep 24, 2025 | 65.28 | 65.28 | 64.79 | 65.00 | 65.00 | -0.35% | 285,411 |
| Sep 23, 2025 | 65.05 | 65.50 | 65.05 | 65.23 | 65.23 | 0.73% | 55,650 |
| Sep 22, 2025 | 64.49 | 65.00 | 64.40 | 64.76 | 64.76 | 0.97% | 200,574 |
| Sep 19, 2025 | 64.13 | 64.71 | 63.86 | 64.14 | 64.14 | -0.25% | 147,136 |
| Sep 18, 2025 | 64.22 | 64.52 | 63.99 | 64.30 | 64.30 | 0.31% | 189,703 |
| Sep 17, 2025 | 64.60 | 64.61 | 63.98 | 64.10 | 64.10 | -1.03% | 107,884 |
| Sep 16, 2025 | 65.29 | 65.29 | 64.51 | 64.77 | 64.77 | -0.71% | 161,702 |
| Sep 15, 2025 | 65.17 | 65.35 | 64.88 | 65.23 | 65.23 | 0.09% | 183,920 |
| Sep 12, 2025 | 64.52 | 65.25 | 64.52 | 65.17 | 65.17 | 1.48% | 71,568 |
| Sep 11, 2025 | 63.77 | 64.42 | 63.77 | 64.22 | 64.22 | 0.91% | 103,457 |
| Sep 10, 2025 | 63.51 | 63.74 | 63.18 | 63.64 | 63.64 | 0.06% | 150,651 |
| Sep 9, 2025 | 63.74 | 63.74 | 63.25 | 63.60 | 63.60 | -0.41% | 85,029 |
| Sep 8, 2025 | 63.40 | 63.92 | 63.30 | 63.86 | 63.86 | 0.73% | 192,693 |
| Sep 5, 2025 | 63.45 | 63.74 | 63.06 | 63.40 | 63.40 | 0.22% | 150,456 |
| Sep 4, 2025 | 63.66 | 63.94 | 63.02 | 63.26 | 63.26 | -0.22% | 81,248 |
| Sep 3, 2025 | 63.15 | 64.00 | 62.95 | 63.40 | 63.40 | 1.80% | 150,099 |
| Sep 2, 2025 | 62.32 | 62.83 | 62.08 | 62.28 | 62.28 | -1.28% | 263,554 |
| Aug 29, 2025 | 63.25 | 63.58 | 62.88 | 63.09 | 63.09 | -1.33% | 273,473 |
| Aug 28, 2025 | 63.75 | 64.05 | 63.17 | 63.94 | 63.94 | -0.85% | 266,581 |
| Aug 27, 2025 | 64.50 | 64.93 | 64.30 | 64.49 | 64.49 | -0.75% | 163,206 |
| Aug 26, 2025 | 65.00 | 65.51 | 64.51 | 64.98 | 64.98 | -0.98% | 199,941 |
| Aug 25, 2025 | 66.46 | 66.75 | 65.39 | 65.62 | 65.62 | -0.57% | 134,672 |
| Aug 22, 2025 | 65.46 | 66.49 | 65.46 | 66.00 | 66.00 | 1.22% | 82,386 |
| Aug 21, 2025 | 65.37 | 65.64 | 65.00 | 65.20 | 65.20 | -0.31% | 34,732 |
| Aug 20, 2025 | 65.56 | 65.95 | 65.18 | 65.40 | 65.40 | 0.38% | 47,364 |
| Aug 19, 2025 | 66.00 | 66.16 | 65.02 | 65.15 | 65.15 | -0.66% | 82,877 |
| Aug 18, 2025 | 66.00 | 66.00 | 65.09 | 65.58 | 65.58 | -1.96% | 138,672 |
| Aug 15, 2025 | 66.97 | 67.29 | 66.64 | 66.89 | 66.89 | 0.54% | 66,016 |
| Aug 14, 2025 | 66.55 | 66.90 | 66.32 | 66.53 | 66.53 | -0.42% | 109,523 |
| Aug 13, 2025 | 66.67 | 67.01 | 66.11 | 66.81 | 66.81 | 0.69% | 28,243 |
| Aug 12, 2025 | 65.60 | 66.40 | 65.38 | 66.35 | 66.35 | 1.02% | 57,210 |
| Aug 11, 2025 | 65.42 | 65.86 | 65.41 | 65.68 | 65.68 | 0.94% | 56,737 |
| Aug 8, 2025 | 65.00 | 65.43 | 64.51 | 65.07 | 65.07 | 0.76% | 105,062 |
| Aug 7, 2025 | 64.49 | 65.13 | 64.43 | 64.58 | 64.58 | 0.59% | 85,136 |
| Aug 6, 2025 | 63.42 | 64.39 | 63.42 | 64.20 | 64.20 | 1.94% | 80,903 |
| Aug 5, 2025 | 62.60 | 63.10 | 62.49 | 62.98 | 62.98 | 1.55% | 80,042 |
| Aug 4, 2025 | 61.42 | 62.50 | 61.42 | 62.02 | 62.02 | 2.78% | 57,626 |
| Aug 1, 2025 | 60.00 | 60.74 | 60.00 | 60.34 | 60.34 | -0.28% | 88,309 |
| Jul 31, 2025 | 60.55 | 61.00 | 60.15 | 60.51 | 60.51 | 0.12% | 96,766 |
| Jul 30, 2025 | 60.88 | 60.92 | 60.01 | 60.44 | 60.44 | -0.89% | 62,128 |
| Jul 29, 2025 | 60.87 | 61.35 | 60.63 | 60.98 | 60.98 | 0.88% | 40,942 |