GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.90	64.16	63.68	64.02	-	-1.73%	75,979
Mar 6, 2026	64.10	65.69	63.62	65.15	65.15	-1.09%	217,709
Mar 5, 2026	66.45	66.66	65.11	65.87	65.87	-1.30%	375,658
Mar 4, 2026	66.13	66.93	65.93	66.74	66.74	4.51%	116,765
Mar 3, 2026	63.64	64.15	62.56	63.86	63.86	-5.63%	367,567
Mar 2, 2026	68.13	68.45	67.29	67.67	67.67	-4.26%	196,948
Feb 27, 2026	70.88	71.73	70.44	70.68	70.68	-1.87%	104,957
Feb 26, 2026	72.09	72.15	71.14	72.03	72.03	0.73%	123,505
Feb 25, 2026	71.48	71.58	70.44	71.51	71.51	1.66%	51,074
Feb 24, 2026	70.84	70.84	70.08	70.34	70.34	-0.99%	67,723
Feb 23, 2026	71.01	71.64	70.85	71.04	71.04	0.20%	54,792
Feb 20, 2026	70.71	71.37	70.53	70.90	70.90	-0.20%	181,227
Feb 19, 2026	71.08	71.52	70.85	71.04	71.04	-2.54%	140,694
Feb 18, 2026	71.78	73.21	71.78	72.89	72.89	3.16%	103,545
Feb 17, 2026	70.67	71.12	70.01	70.66	70.66	-1.72%	126,704
Feb 13, 2026	72.42	72.43	71.74	71.90	71.90	-2.26%	282,186
Feb 12, 2026	74.23	74.97	73.55	73.56	73.56	-0.38%	43,120
Feb 11, 2026	73.99	74.72	73.66	73.84	73.84	-0.94%	51,995
Feb 10, 2026	74.56	74.80	74.16	74.54	74.54	-0.31%	102,489
Feb 9, 2026	74.38	74.98	73.76	74.77	74.77	-0.53%	132,059
Feb 6, 2026	74.48	76.00	74.34	75.17	75.17	0.70%	48,553
Feb 5, 2026	75.08	75.55	74.25	74.65	74.65	-1.89%	148,435
Feb 4, 2026	76.53	76.79	75.57	76.09	76.09	0.09%	54,398
Feb 3, 2026	75.26	76.02	75.04	76.02	76.02	1.82%	101,127
Feb 2, 2026	74.19	74.92	74.01	74.66	74.66	1.23%	91,673
Jan 30, 2026	75.05	75.05	73.41	73.75	73.75	-2.47%	96,719
Jan 29, 2026	76.50	76.90	74.39	75.62	75.62	-2.05%	158,134
Jan 28, 2026	75.99	77.26	75.61	77.20	77.20	2.46%	248,270
Jan 27, 2026	74.66	75.35	74.02	75.35	75.35	3.13%	141,381
Jan 26, 2026	73.09	73.42	72.72	73.06	73.06	1.12%	120,412
Jan 23, 2026	72.22	72.48	71.50	72.25	72.25	0.07%	93,630
Jan 22, 2026	71.64	72.25	71.51	72.20	72.20	2.06%	108,808
Jan 21, 2026	69.95	70.82	69.75	70.74	70.74	1.23%	44,901
Jan 20, 2026	69.69	70.21	69.55	69.88	69.88	-0.21%	92,332
Jan 16, 2026	69.91	70.29	69.90	70.03	70.03	0.27%	26,283
Jan 15, 2026	70.00	70.00	69.69	69.84	69.84	1.00%	35,587
Jan 14, 2026	69.59	69.65	69.15	69.15	69.15	0.22%	55,123
Jan 13, 2026	69.04	69.26	68.98	69.00	69.00	-0.71%	46,221
Jan 12, 2026	69.15	69.64	69.00	69.49	69.49	0.74%	78,289
Jan 9, 2026	69.28	69.28	68.50	68.98	68.98	-0.30%	71,957
Jan 8, 2026	68.50	69.27	68.40	69.19	69.19	1.78%	82,508
Jan 7, 2026	67.38	68.20	67.38	67.98	67.98	0.88%	101,255
Jan 6, 2026	67.25	68.00	67.10	67.39	67.39	-0.33%	220,445
Jan 5, 2026	66.70	67.87	66.70	67.61	67.61	0.24%	250,141
Jan 2, 2026	67.37	67.70	67.02	67.45	67.44	2.33%	47,237
Dec 31, 2025	66.46	66.46	65.86	65.91	65.91	-0.89%	28,781
Dec 30, 2025	66.83	67.16	66.29	66.50	66.50	-2.21%	52,002
Dec 29, 2025	68.14	68.40	67.78	68.00	66.60	-0.89%	40,084
Dec 26, 2025	68.18	69.00	68.18	68.61	67.20	0.66%	38,162
Dec 24, 2025	67.99	68.34	67.95	68.16	66.76	-0.07%	9,597