Global X MSCI Greece ETF (GREK)

NYSEARCA: GREK · Real-Time Price · USD

46.83

-0.02 (-0.04%)

At close: Mar 13, 2025, 4:00 PM

47.60

+0.77 (1.64%)

After-hours: Mar 13, 2025, 5:59 PM EST

GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	46.61	46.99	46.50	46.83	46.83	-0.04%	54,638
Mar 12, 2025	46.67	46.96	46.40	46.85	46.85	2.65%	74,224
Mar 11, 2025	45.44	46.02	45.29	45.64	45.64	1.94%	63,314
Mar 10, 2025	44.98	45.15	44.49	44.77	44.77	-1.67%	51,940
Mar 7, 2025	45.20	45.53	45.01	45.53	45.53	1.52%	41,452
Mar 6, 2025	45.02	45.52	44.63	44.85	44.85	-0.95%	65,385
Mar 5, 2025	44.59	45.34	44.59	45.28	45.28	4.43%	108,750
Mar 4, 2025	42.86	43.77	42.77	43.36	43.36	0.25%	19,725
Mar 3, 2025	43.04	43.64	43.01	43.25	43.25	1.57%	112,419
Feb 28, 2025	42.47	42.83	42.16	42.58	42.58	1.31%	97,200
Feb 27, 2025	42.31	42.37	42.02	42.03	42.03	-0.96%	23,065
Feb 26, 2025	42.63	42.79	42.32	42.44	42.44	-0.53%	12,211
Feb 25, 2025	42.56	42.78	42.49	42.66	42.66	0.48%	6,991
Feb 24, 2025	42.83	42.83	42.42	42.46	42.46	-1.48%	34,163
Feb 21, 2025	43.31	43.49	42.93	43.10	43.10	-0.37%	10,289
Feb 20, 2025	42.94	43.26	42.91	43.26	43.26	1.10%	15,458
Feb 19, 2025	42.78	43.05	42.69	42.79	42.79	-1.04%	29,975
Feb 18, 2025	43.01	43.30	43.01	43.24	43.24	0.72%	9,091
Feb 14, 2025	42.92	43.11	42.87	42.93	42.93	0.35%	25,853
Feb 13, 2025	42.34	42.90	42.33	42.78	42.78	1.90%	28,029
Feb 12, 2025	41.31	42.03	41.23	41.98	41.98	1.93%	46,073
Feb 11, 2025	41.07	41.31	40.89	41.19	41.19	0.24%	5,826
Feb 10, 2025	41.05	41.14	40.93	41.09	41.09	0.18%	17,108
Feb 7, 2025	41.30	41.42	40.90	41.02	41.02	-0.22%	7,231
Feb 6, 2025	40.82	41.15	40.82	41.11	41.11	0.98%	6,087
Feb 5, 2025	40.66	40.82	40.56	40.71	40.71	0.22%	10,988
Feb 4, 2025	40.38	40.63	40.28	40.62	40.62	1.65%	20,621
Feb 3, 2025	40.00	40.19	39.58	39.96	39.96	-3.41%	44,069
Jan 31, 2025	41.77	41.81	41.28	41.37	41.37	-0.72%	29,352
Jan 30, 2025	42.05	42.05	41.62	41.67	41.67	0.14%	25,541
Jan 29, 2025	41.57	41.66	41.44	41.61	41.61	-0.19%	35,123
Jan 28, 2025	41.69	41.81	41.54	41.69	41.69	-0.41%	11,693
Jan 27, 2025	41.96	41.96	41.64	41.86	41.86	-0.29%	6,897
Jan 24, 2025	41.80	42.15	41.80	41.98	41.98	1.58%	40,136
Jan 23, 2025	41.15	41.37	41.05	41.33	41.33	0.76%	10,677
Jan 22, 2025	41.62	41.62	40.90	41.02	41.02	-1.03%	16,254
Jan 21, 2025	41.27	41.53	41.18	41.45	41.45	2.59%	78,806
Jan 17, 2025	40.30	40.55	40.30	40.40	40.40	1.18%	3,841
Jan 16, 2025	39.99	40.14	39.86	39.93	39.93	0.20%	12,668
Jan 15, 2025	40.08	40.17	39.80	39.85	39.85	0.38%	9,497
Jan 14, 2025	39.61	39.86	39.54	39.70	39.70	0.63%	18,480
Jan 13, 2025	39.28	39.46	39.15	39.45	39.45	-0.60%	10,602
Jan 10, 2025	40.18	40.18	39.52	39.69	39.69	-0.87%	24,268
Jan 8, 2025	40.02	40.18	39.88	40.04	40.04	0.38%	9,970
Jan 7, 2025	40.29	40.39	39.89	39.89	39.89	-0.67%	37,390
Jan 6, 2025	39.79	40.36	39.79	40.16	40.16	2.24%	27,753
Jan 3, 2025	39.32	39.36	39.16	39.28	39.28	1.02%	16,131
Jan 2, 2025	38.97	39.18	38.69	38.88	38.88	0.24%	12,675
Dec 31, 2024	39.00	39.13	38.75	38.79	38.79	-0.49%	33,280
Dec 30, 2024	38.81	39.06	38.79	38.98	38.98	-4.06%	19,403