Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
55.85
+0.83 (1.51%)
May 28, 2025, 4:00 PM - Market closed
GREK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 55.90 | 56.11 | 55.74 | 55.85 | 55.85 | 1.51% | 41,784 |
May 27, 2025 | 54.64 | 55.25 | 54.43 | 55.02 | 55.02 | 3.36% | 60,013 |
May 23, 2025 | 52.50 | 53.45 | 52.25 | 53.23 | 53.23 | -1.21% | 52,858 |
May 22, 2025 | 54.14 | 54.25 | 53.48 | 53.88 | 53.88 | -0.48% | 35,178 |
May 21, 2025 | 54.38 | 54.72 | 53.94 | 54.14 | 54.14 | 0.46% | 88,200 |
May 20, 2025 | 53.39 | 53.90 | 53.10 | 53.89 | 53.89 | 1.87% | 54,977 |
May 19, 2025 | 52.40 | 53.00 | 52.40 | 52.90 | 52.90 | 0.76% | 58,002 |
May 16, 2025 | 52.31 | 52.50 | 52.02 | 52.50 | 52.50 | 0.67% | 99,869 |
May 15, 2025 | 51.79 | 52.39 | 51.79 | 52.15 | 52.15 | -0.13% | 36,718 |
May 14, 2025 | 52.10 | 52.48 | 52.02 | 52.22 | 52.22 | 0.29% | 21,239 |
May 13, 2025 | 51.59 | 52.30 | 51.50 | 52.07 | 52.07 | 0.91% | 53,033 |
May 12, 2025 | 51.77 | 51.77 | 51.25 | 51.60 | 51.60 | 1.08% | 35,176 |
May 9, 2025 | 50.78 | 51.05 | 50.40 | 51.05 | 51.05 | 1.57% | 18,613 |
May 8, 2025 | 50.09 | 50.30 | 50.09 | 50.26 | 50.26 | -0.22% | 34,575 |
May 7, 2025 | 50.14 | 50.50 | 50.14 | 50.37 | 50.37 | 0.48% | 14,891 |
May 6, 2025 | 49.94 | 50.15 | 49.47 | 50.13 | 50.13 | -0.61% | 32,821 |
May 5, 2025 | 50.31 | 50.70 | 50.20 | 50.44 | 50.44 | 0.68% | 29,696 |
May 2, 2025 | 49.74 | 50.30 | 49.74 | 50.10 | 50.10 | 1.62% | 20,755 |
May 1, 2025 | 49.40 | 49.69 | 49.30 | 49.30 | 49.30 | -0.44% | 36,452 |
Apr 30, 2025 | 49.24 | 49.63 | 49.02 | 49.52 | 49.52 | -0.94% | 118,309 |
Apr 29, 2025 | 49.87 | 50.05 | 49.39 | 49.99 | 49.99 | 0.56% | 116,347 |
Apr 28, 2025 | 49.30 | 49.80 | 49.10 | 49.71 | 49.71 | 0.38% | 40,129 |
Apr 25, 2025 | 49.56 | 49.80 | 49.50 | 49.52 | 49.52 | -0.86% | 38,524 |
Apr 24, 2025 | 49.68 | 49.99 | 49.43 | 49.95 | 49.95 | 1.22% | 83,177 |
Apr 23, 2025 | 49.72 | 49.90 | 49.05 | 49.35 | 49.35 | 0.61% | 42,842 |
Apr 22, 2025 | 48.63 | 49.49 | 48.29 | 49.05 | 49.05 | 4.32% | 117,137 |
Apr 21, 2025 | 47.62 | 48.37 | 46.92 | 47.02 | 47.02 | -0.68% | 212,300 |
Apr 17, 2025 | 47.33 | 47.76 | 46.73 | 47.34 | 47.34 | -0.02% | 27,062 |
Apr 16, 2025 | 47.58 | 47.95 | 47.33 | 47.35 | 47.35 | -0.14% | 37,667 |
Apr 15, 2025 | 47.83 | 47.90 | 47.09 | 47.42 | 47.42 | 1.05% | 58,463 |
Apr 14, 2025 | 46.26 | 47.20 | 46.26 | 46.92 | 46.92 | 2.18% | 71,204 |
Apr 11, 2025 | 45.11 | 46.16 | 45.06 | 45.92 | 45.92 | 2.59% | 53,884 |
Apr 10, 2025 | 44.64 | 45.06 | 43.95 | 44.76 | 44.76 | -0.20% | 56,111 |
Apr 9, 2025 | 42.48 | 45.08 | 42.21 | 44.85 | 44.85 | 5.16% | 59,639 |
Apr 8, 2025 | 43.46 | 44.34 | 42.16 | 42.65 | 42.65 | 4.61% | 80,695 |
Apr 7, 2025 | 41.46 | 41.96 | 40.21 | 40.77 | 40.77 | -6.47% | 116,277 |
Apr 4, 2025 | 44.65 | 45.09 | 43.53 | 43.59 | 43.59 | -7.88% | 199,997 |
Apr 3, 2025 | 47.19 | 47.83 | 47.09 | 47.32 | 47.32 | -1.62% | 19,533 |
Apr 2, 2025 | 47.44 | 48.22 | 47.40 | 48.10 | 48.10 | 0.99% | 77,803 |
Apr 1, 2025 | 47.54 | 47.67 | 47.24 | 47.63 | 47.63 | 1.41% | 95,232 |
Mar 31, 2025 | 46.93 | 47.10 | 46.44 | 46.97 | 46.97 | -3.09% | 102,513 |
Mar 28, 2025 | 48.75 | 48.90 | 48.36 | 48.47 | 48.47 | -0.88% | 28,056 |
Mar 27, 2025 | 48.72 | 49.12 | 48.56 | 48.90 | 48.90 | 0.99% | 79,382 |
Mar 26, 2025 | 48.65 | 49.00 | 48.28 | 48.42 | 48.42 | -0.12% | 61,047 |
Mar 25, 2025 | 48.53 | 48.72 | 48.36 | 48.48 | 48.48 | 0.35% | 32,536 |
Mar 24, 2025 | 48.09 | 48.45 | 47.99 | 48.31 | 48.31 | 2.81% | 33,049 |
Mar 21, 2025 | 47.15 | 47.32 | 46.89 | 46.99 | 46.99 | -1.83% | 86,816 |
Mar 20, 2025 | 47.50 | 47.90 | 47.50 | 47.87 | 47.87 | -0.34% | 48,494 |
Mar 19, 2025 | 47.89 | 48.14 | 47.62 | 48.03 | 48.03 | -0.25% | 68,397 |
Mar 18, 2025 | 48.15 | 48.33 | 47.71 | 48.15 | 48.15 | -0.90% | 79,117 |