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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202555.9056.1155.7455.8555.851.51%41,784
May 27, 202554.6455.2554.4355.0255.023.36%60,013
May 23, 202552.5053.4552.2553.2353.23-1.21%52,858
May 22, 202554.1454.2553.4853.8853.88-0.48%35,178
May 21, 202554.3854.7253.9454.1454.140.46%88,200
May 20, 202553.3953.9053.1053.8953.891.87%54,977
May 19, 202552.4053.0052.4052.9052.900.76%58,002
May 16, 202552.3152.5052.0252.5052.500.67%99,869
May 15, 202551.7952.3951.7952.1552.15-0.13%36,718
May 14, 202552.1052.4852.0252.2252.220.29%21,239
May 13, 202551.5952.3051.5052.0752.070.91%53,033
May 12, 202551.7751.7751.2551.6051.601.08%35,176
May 9, 202550.7851.0550.4051.0551.051.57%18,613
May 8, 202550.0950.3050.0950.2650.26-0.22%34,575
May 7, 202550.1450.5050.1450.3750.370.48%14,891
May 6, 202549.9450.1549.4750.1350.13-0.61%32,821
May 5, 202550.3150.7050.2050.4450.440.68%29,696
May 2, 202549.7450.3049.7450.1050.101.62%20,755
May 1, 202549.4049.6949.3049.3049.30-0.44%36,452
Apr 30, 202549.2449.6349.0249.5249.52-0.94%118,309
Apr 29, 202549.8750.0549.3949.9949.990.56%116,347
Apr 28, 202549.3049.8049.1049.7149.710.38%40,129
Apr 25, 202549.5649.8049.5049.5249.52-0.86%38,524
Apr 24, 202549.6849.9949.4349.9549.951.22%83,177
Apr 23, 202549.7249.9049.0549.3549.350.61%42,842
Apr 22, 202548.6349.4948.2949.0549.054.32%117,137
Apr 21, 202547.6248.3746.9247.0247.02-0.68%212,300
Apr 17, 202547.3347.7646.7347.3447.34-0.02%27,062
Apr 16, 202547.5847.9547.3347.3547.35-0.14%37,667
Apr 15, 202547.8347.9047.0947.4247.421.05%58,463
Apr 14, 202546.2647.2046.2646.9246.922.18%71,204
Apr 11, 202545.1146.1645.0645.9245.922.59%53,884
Apr 10, 202544.6445.0643.9544.7644.76-0.20%56,111
Apr 9, 202542.4845.0842.2144.8544.855.16%59,639
Apr 8, 202543.4644.3442.1642.6542.654.61%80,695
Apr 7, 202541.4641.9640.2140.7740.77-6.47%116,277
Apr 4, 202544.6545.0943.5343.5943.59-7.88%199,997
Apr 3, 202547.1947.8347.0947.3247.32-1.62%19,533
Apr 2, 202547.4448.2247.4048.1048.100.99%77,803
Apr 1, 202547.5447.6747.2447.6347.631.41%95,232
Mar 31, 202546.9347.1046.4446.9746.97-3.09%102,513
Mar 28, 202548.7548.9048.3648.4748.47-0.88%28,056
Mar 27, 202548.7249.1248.5648.9048.900.99%79,382
Mar 26, 202548.6549.0048.2848.4248.42-0.12%61,047
Mar 25, 202548.5348.7248.3648.4848.480.35%32,536
Mar 24, 202548.0948.4547.9948.3148.312.81%33,049
Mar 21, 202547.1547.3246.8946.9946.99-1.83%86,816
Mar 20, 202547.5047.9047.5047.8747.87-0.34%48,494
Mar 19, 202547.8948.1447.6248.0348.03-0.25%68,397
Mar 18, 202548.1548.3347.7148.1548.15-0.90%79,117