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