Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
66.45
+0.15 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.71 | 67.00 | 66.23 | 66.45 | 66.45 | 0.23% | 157,748 |
| Dec 4, 2025 | 66.40 | 66.62 | 66.00 | 66.30 | 66.30 | -0.11% | 60,407 |
| Dec 3, 2025 | 66.30 | 66.49 | 65.87 | 66.37 | 66.37 | -0.41% | 96,125 |
| Dec 2, 2025 | 66.49 | 66.73 | 66.29 | 66.64 | 66.64 | 0.54% | 66,411 |
| Dec 1, 2025 | 65.71 | 66.31 | 65.52 | 66.28 | 66.28 | 1.47% | 61,355 |
| Nov 28, 2025 | 65.64 | 65.64 | 64.56 | 65.32 | 65.32 | -1.25% | 113,135 |
| Nov 26, 2025 | 65.70 | 66.50 | 65.70 | 66.15 | 66.15 | 1.02% | 32,656 |
| Nov 25, 2025 | 65.35 | 65.71 | 65.02 | 65.48 | 65.48 | 2.33% | 31,183 |
| Nov 24, 2025 | 64.46 | 64.70 | 63.99 | 63.99 | 63.99 | -1.01% | 41,697 |
| Nov 21, 2025 | 64.04 | 64.86 | 63.78 | 64.64 | 64.64 | 3.00% | 217,474 |
| Nov 20, 2025 | 64.23 | 64.29 | 62.76 | 62.76 | 62.76 | -0.92% | 167,454 |
| Nov 19, 2025 | 63.51 | 63.91 | 63.25 | 63.34 | 63.34 | 0.22% | 63,090 |
| Nov 18, 2025 | 63.37 | 63.81 | 62.55 | 63.20 | 63.20 | -2.02% | 133,010 |
| Nov 17, 2025 | 65.00 | 65.00 | 64.23 | 64.50 | 64.50 | -0.77% | 16,965 |
| Nov 14, 2025 | 64.61 | 65.30 | 64.61 | 65.00 | 65.00 | 0.51% | 38,431 |
| Nov 13, 2025 | 65.64 | 65.83 | 64.67 | 64.67 | 64.67 | 0.54% | 48,641 |
| Nov 12, 2025 | 64.07 | 64.80 | 64.03 | 64.32 | 64.32 | 1.08% | 26,416 |
| Nov 11, 2025 | 63.52 | 63.67 | 63.34 | 63.63 | 63.63 | -0.09% | 44,053 |
| Nov 10, 2025 | 63.17 | 63.88 | 63.15 | 63.69 | 63.69 | 2.15% | 41,701 |
| Nov 7, 2025 | 62.15 | 62.41 | 62.00 | 62.35 | 62.35 | -0.19% | 61,169 |
| Nov 6, 2025 | 62.50 | 62.84 | 62.01 | 62.47 | 62.47 | -0.34% | 151,220 |
| Nov 5, 2025 | 62.09 | 62.75 | 62.09 | 62.68 | 62.68 | 0.82% | 49,883 |
| Nov 4, 2025 | 62.13 | 62.69 | 61.96 | 62.17 | 62.17 | -1.60% | 96,221 |
| Nov 3, 2025 | 62.73 | 63.50 | 62.73 | 63.18 | 63.18 | 1.54% | 174,025 |
| Oct 31, 2025 | 62.10 | 62.45 | 61.77 | 62.22 | 62.22 | -0.75% | 175,963 |
| Oct 30, 2025 | 63.06 | 63.36 | 62.44 | 62.69 | 62.69 | -1.68% | 72,599 |
| Oct 29, 2025 | 63.62 | 64.00 | 63.38 | 63.76 | 63.76 | 1.38% | 125,466 |
| Oct 28, 2025 | 63.18 | 63.27 | 62.89 | 62.89 | 62.89 | -0.22% | 18,485 |
| Oct 27, 2025 | 63.62 | 63.62 | 62.80 | 63.03 | 63.03 | -0.38% | 79,008 |
| Oct 24, 2025 | 63.72 | 64.22 | 63.19 | 63.27 | 63.27 | -1.23% | 90,602 |
| Oct 23, 2025 | 64.00 | 64.36 | 63.67 | 64.06 | 64.06 | 0.79% | 146,695 |
| Oct 22, 2025 | 63.75 | 63.94 | 63.46 | 63.56 | 63.56 | 0.44% | 102,746 |
| Oct 21, 2025 | 63.42 | 63.81 | 63.20 | 63.28 | 63.28 | 0.46% | 100,164 |
| Oct 20, 2025 | 62.84 | 63.40 | 62.67 | 62.99 | 62.99 | 0.38% | 120,865 |
| Oct 17, 2025 | 62.63 | 62.97 | 62.20 | 62.75 | 62.75 | -1.75% | 161,343 |
| Oct 16, 2025 | 64.16 | 64.29 | 63.50 | 63.87 | 63.87 | -1.24% | 160,903 |
| Oct 15, 2025 | 64.57 | 65.11 | 64.25 | 64.67 | 64.67 | -0.25% | 84,483 |
| Oct 14, 2025 | 64.73 | 65.34 | 64.60 | 64.83 | 64.83 | -1.19% | 46,030 |
| Oct 13, 2025 | 65.60 | 65.90 | 65.46 | 65.61 | 65.61 | 0.24% | 39,766 |
| Oct 10, 2025 | 65.81 | 66.15 | 65.28 | 65.45 | 65.45 | -0.38% | 63,597 |
| Oct 9, 2025 | 66.05 | 66.20 | 65.57 | 65.70 | 65.70 | 0.12% | 49,621 |
| Oct 8, 2025 | 65.71 | 65.97 | 65.45 | 65.62 | 65.62 | 0.44% | 131,504 |
| 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 |