Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
72.03
+0.09 (0.13%)
At close: May 13, 2026, 4:00 PM EDT
72.03
0.00 (0.00%)
After-hours: May 13, 2026, 4:10 PM EDT
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 71.66 | 71.97 | 71.13 | 71.93 | - | -0.01% | 271,619 |
| May 12, 2026 | 71.96 | 72.26 | 71.17 | 71.94 | 71.94 | -1.07% | 120,011 |
| May 11, 2026 | 72.41 | 73.27 | 72.41 | 72.72 | 72.72 | 1.26% | 149,115 |
| May 8, 2026 | 72.32 | 72.32 | 71.54 | 71.82 | 71.82 | -0.20% | 39,051 |
| May 7, 2026 | 72.82 | 73.08 | 71.54 | 71.96 | 71.96 | -1.30% | 35,431 |
| May 6, 2026 | 72.21 | 73.17 | 71.83 | 72.91 | 72.91 | 3.93% | 97,599 |
| May 5, 2026 | 69.57 | 70.20 | 69.34 | 70.15 | 70.15 | 3.06% | 43,869 |
| May 4, 2026 | 69.34 | 69.85 | 68.05 | 68.07 | 68.07 | -2.58% | 61,059 |
| May 1, 2026 | 69.80 | 70.60 | 69.37 | 69.87 | 69.87 | -0.11% | 160,461 |
| Apr 30, 2026 | 69.15 | 69.95 | 68.88 | 69.95 | 69.95 | 1.23% | 85,779 |
| Apr 29, 2026 | 68.67 | 69.48 | 68.65 | 69.10 | 69.10 | -0.07% | 49,983 |
| Apr 28, 2026 | 69.17 | 69.63 | 68.95 | 69.15 | 69.15 | -1.34% | 59,468 |
| Apr 27, 2026 | 70.37 | 70.67 | 69.83 | 70.09 | 70.09 | -0.16% | 33,955 |
| Apr 24, 2026 | 70.57 | 70.57 | 69.75 | 70.20 | 70.20 | 0.59% | 56,550 |
| Apr 23, 2026 | 70.08 | 70.63 | 69.10 | 69.79 | 69.79 | -0.30% | 89,178 |
| Apr 22, 2026 | 70.44 | 70.65 | 69.85 | 70.00 | 70.00 | -0.40% | 15,708 |
| Apr 21, 2026 | 71.22 | 71.72 | 69.94 | 70.28 | 70.28 | -1.32% | 85,118 |
| Apr 20, 2026 | 71.22 | 71.66 | 70.76 | 71.22 | 71.22 | -2.34% | 41,157 |
| Apr 17, 2026 | 73.00 | 73.93 | 72.69 | 72.93 | 72.93 | 1.87% | 37,415 |
| Apr 16, 2026 | 72.45 | 72.45 | 71.37 | 71.59 | 71.59 | -1.11% | 98,111 |
| Apr 15, 2026 | 72.36 | 72.49 | 72.13 | 72.39 | 72.39 | -0.21% | 50,112 |
| Apr 14, 2026 | 72.58 | 72.63 | 72.17 | 72.54 | 72.54 | 1.61% | 217,504 |
| Apr 13, 2026 | 69.90 | 71.39 | 69.90 | 71.39 | 71.39 | 1.12% | 28,819 |
| Apr 10, 2026 | 70.64 | 71.11 | 70.38 | 70.60 | 70.60 | 0.41% | 75,286 |
| Apr 9, 2026 | 70.12 | 70.90 | 69.48 | 70.31 | 70.31 | -1.24% | 93,887 |
| Apr 8, 2026 | 71.27 | 71.57 | 70.52 | 71.19 | 71.19 | 6.72% | 215,228 |
| Apr 7, 2026 | 66.00 | 66.91 | 65.84 | 66.71 | 66.71 | 1.31% | 169,819 |
| Apr 6, 2026 | 65.52 | 66.11 | 65.52 | 65.85 | 65.85 | 0.87% | 207,257 |
| Apr 2, 2026 | 64.68 | 65.85 | 64.49 | 65.28 | 65.28 | -1.09% | 246,523 |
| Apr 1, 2026 | 66.10 | 66.54 | 65.74 | 66.00 | 66.00 | 3.33% | 518,773 |
| Mar 31, 2026 | 62.53 | 64.12 | 62.45 | 63.87 | 63.87 | 5.15% | 61,904 |
| Mar 30, 2026 | 61.15 | 61.30 | 60.53 | 60.74 | 60.74 | -1.32% | 75,196 |
| Mar 27, 2026 | 62.02 | 62.30 | 61.33 | 61.55 | 61.55 | -1.36% | 59,828 |
| Mar 26, 2026 | 62.66 | 63.24 | 62.24 | 62.40 | 62.40 | -1.89% | 66,686 |
| Mar 25, 2026 | 63.66 | 64.45 | 63.52 | 63.60 | 63.60 | 0.54% | 209,191 |
| Mar 24, 2026 | 63.31 | 63.79 | 62.90 | 63.26 | 63.26 | -1.59% | 59,787 |
| Mar 23, 2026 | 64.01 | 65.31 | 63.92 | 64.28 | 64.28 | 3.01% | 134,922 |
| Mar 20, 2026 | 63.70 | 63.93 | 62.11 | 62.40 | 62.40 | -1.31% | 111,436 |
| Mar 19, 2026 | 62.56 | 63.81 | 62.56 | 63.23 | 63.23 | -0.43% | 165,413 |
| Mar 18, 2026 | 64.83 | 64.95 | 63.31 | 63.50 | 63.50 | -1.32% | 178,482 |
| Mar 17, 2026 | 64.60 | 65.10 | 64.21 | 64.35 | 64.35 | 0.22% | 48,729 |
| Mar 16, 2026 | 63.99 | 64.61 | 63.95 | 64.21 | 64.21 | 1.31% | 212,845 |
| Mar 13, 2026 | 64.08 | 64.42 | 63.16 | 63.38 | 63.38 | -2.21% | 184,915 |
| Mar 12, 2026 | 65.07 | 65.10 | 63.83 | 64.81 | 64.81 | -2.66% | 412,330 |
| Mar 11, 2026 | 66.75 | 66.81 | 66.02 | 66.58 | 66.58 | 0.32% | 76,149 |
| Mar 10, 2026 | 66.79 | 67.20 | 65.95 | 66.37 | 66.37 | 1.98% | 215,681 |
| Mar 9, 2026 | 63.90 | 65.31 | 63.68 | 65.08 | 65.08 | -0.11% | 361,080 |
| Mar 6, 2026 | 64.10 | 65.69 | 63.62 | 65.15 | 65.15 | -1.09% | 217,709 |
| Mar 5, 2026 | 66.45 | 66.66 | 65.11 | 65.87 | 65.87 | -1.30% | 375,658 |
| Mar 4, 2026 | 66.13 | 66.93 | 65.93 | 66.74 | 66.74 | 4.51% | 116,765 |