GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	77.56	77.65	77.46	77.34	77.34	-1.54%	95,071
Oct 22, 2026	79.67	79.67	78.26	78.55	78.55	-3.52%	76,002
Oct 21, 2026	81.50	81.93	81.23	81.42	81.42	0.21%	12,010
Oct 20, 2026	80.11	81.25	80.09	81.25	81.25	1.30%	13,782
Oct 19, 2026	80.56	80.73	79.93	80.21	80.21	0.07%	29,233
Oct 16, 2026	81.00	81.15	80.03	80.15	80.15	-0.67%	20,222
Oct 15, 2026	80.18	80.85	80.12	80.69	80.69	0.69%	15,598
Oct 14, 2026	80.95	80.95	79.93	80.14	80.14	-0.99%	21,571
Oct 13, 2026	81.38	82.20	80.60	80.94	80.94	0.10%	37,481
Oct 12, 2026	80.12	81.17	79.44	80.86	80.86	2.23%	84,147
Oct 9, 2026	79.24	79.87	79.00	79.10	79.10	-0.53%	20,910
Oct 8, 2026	79.69	80.23	79.11	79.52	79.52	-2.56%	40,441
Oct 7, 2026	82.37	82.42	80.90	81.61	81.61	-3.08%	56,902
Oct 6, 2026	84.00	85.23	83.75	84.20	84.20	2.01%	53,639
Oct 5, 2026	82.46	83.26	82.21	82.54	82.54	0.08%	26,809
Oct 2, 2026	83.00	83.30	82.06	82.47	82.47	-1.69%	41,584
Oct 1, 2026	85.41	85.75	83.50	83.89	83.89	-2.11%	70,914
Sep 30, 2026	86.52	86.78	85.66	85.70	85.70	0.41%	46,096
Sep 29, 2026	86.12	86.12	85.21	85.35	85.35	-0.65%	22,290
Sep 28, 2026	85.21	86.04	84.77	85.91	85.91	1.31%	24,864
Sep 25, 2026	84.40	84.99	83.99	84.80	84.80	2.24%	110,154
Sep 24, 2026	82.81	83.61	82.53	82.94	82.94	-0.06%	12,952
Sep 23, 2026	83.64	84.10	82.91	82.99	82.99	-2.20%	21,342
Sep 22, 2026	85.25	85.35	84.50	84.86	84.86	-1.39%	24,082
Sep 21, 2026	85.21	86.39	85.21	86.06	86.06	1.14%	216,479
Sep 18, 2026	85.04	85.22	84.60	85.09	85.09	-0.26%	22,136
Sep 17, 2026	85.31	85.42	85.05	85.31	85.31	-0.57%	20,228
Sep 16, 2026	86.36	86.36	85.17	85.80	85.80	-0.31%	23,710
Sep 15, 2026	86.22	86.22	85.38	86.07	86.07	-0.17%	40,733
Sep 14, 2026	85.89	86.89	85.81	86.22	86.22	-1.47%	26,398
Sep 11, 2026	87.24	87.68	86.75	87.51	87.51	1.31%	19,931
Sep 10, 2026	86.08	86.70	86.00	86.38	86.38	-0.17%	22,142
Sep 9, 2026	86.64	87.10	86.38	86.53	86.53	-0.43%	76,893
Sep 8, 2026	86.77	87.48	86.42	86.90	86.90	-0.08%	36,433
Sep 4, 2026	85.82	87.10	85.25	86.97	86.97	0.59%	27,167
Sep 3, 2026	85.86	86.70	85.47	86.46	86.46	2.51%	28,571
Sep 2, 2026	84.97	85.29	83.65	84.34	84.34	0.40%	22,483
Sep 1, 2026	84.39	85.35	83.66	84.00	84.00	-1.40%	34,010
Aug 31, 2026	85.89	85.89	84.88	85.19	85.19	-0.08%	43,311
Aug 28, 2026	85.65	86.09	85.13	85.26	85.26	-0.34%	21,561
Aug 27, 2026	85.32	85.69	84.81	85.55	85.55	0.16%	14,655
Aug 26, 2026	85.67	85.90	85.13	85.41	85.41	0.33%	27,629
Aug 25, 2026	85.14	85.47	84.82	85.13	85.13	0.50%	40,807
Aug 24, 2026	84.70	84.97	84.00	84.71	84.71	0.25%	132,419
Aug 21, 2026	84.09	84.72	83.84	84.50	84.50	1.42%	27,681
Aug 20, 2026	83.13	83.74	82.79	83.31	83.31	0.19%	30,496
Aug 19, 2026	82.66	83.40	82.40	83.15	83.15	0.53%	24,676
Aug 18, 2026	82.32	82.79	82.19	82.71	82.71	-0.50%	39,543
Aug 17, 2026	83.42	83.69	82.81	83.13	83.13	0.34%	25,243
Aug 14, 2026	82.52	83.04	82.11	82.85	82.85	0.72%	61,385