Global X MSCI Greece ETF (GREK)

GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	74.17	74.41	73.83	74.03	-	0.87%	38,388
May 26, 2026	73.00	73.52	73.00	73.39	73.39	4.04%	73,283
May 22, 2026	71.00	71.13	70.37	70.54	70.54	-1.23%	81,885
May 21, 2026	70.34	71.56	70.28	71.42	71.42	1.45%	97,686
May 20, 2026	68.96	70.46	68.96	70.40	70.40	3.48%	154,720
May 19, 2026	68.99	69.03	67.61	68.03	68.03	-2.82%	163,099
May 18, 2026	69.81	70.18	69.42	70.01	70.00	-0.70%	129,646
May 15, 2026	70.34	70.78	70.09	70.50	70.50	-2.76%	140,982
May 14, 2026	72.10	72.70	71.73	72.50	72.50	0.65%	228,124
May 13, 2026	71.66	72.12	71.13	72.03	72.03	0.13%	312,580
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%	43,889
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%	160,493
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%	33,980
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%	25,708
Apr 21, 2026	71.22	71.72	69.94	70.28	70.28	-1.32%	85,221
Apr 20, 2026	71.22	71.66	70.76	71.22	71.22	-2.34%	41,159
Apr 17, 2026	73.00	73.93	72.69	72.93	72.93	1.87%	37,565
Apr 16, 2026	72.45	72.45	71.37	71.59	71.59	-1.11%	98,131
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%	38,911
Apr 10, 2026	70.64	71.11	70.38	70.60	70.60	0.41%	75,288
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%	215,257
Apr 7, 2026	66.00	66.91	65.84	66.71	66.71	1.31%	169,907
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%	518,775
Mar 31, 2026	62.53	64.12	62.45	63.87	63.87	5.15%	61,987
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.