Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
50.45
+0.32 (0.64%)
May 7, 2025, 12:58 PM EDT - Market open

GREK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202550.1450.5050.1450.25-0.24%2,521
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
Mar 17, 202548.1948.6948.1048.5948.591.33%60,493
Mar 14, 202547.6348.0747.6247.9547.952.39%60,926
Mar 13, 202546.6146.9946.5046.8346.83-0.04%54,652
Mar 12, 202546.6746.9646.4046.8546.852.65%74,224
Mar 11, 202545.4446.0245.2945.6445.641.94%63,314
Mar 10, 202544.9845.1544.4944.7744.77-1.67%51,940
Mar 7, 202545.2045.5345.0145.5345.531.52%41,452
Mar 6, 202545.0245.5244.6344.8544.85-0.95%65,385
Mar 5, 202544.5945.3444.5945.2845.284.43%108,750
Mar 4, 202542.8643.7742.7743.3643.360.25%19,725
Mar 3, 202543.0443.6443.0143.2543.251.57%112,419
Feb 28, 202542.4742.8342.1642.5842.581.31%97,200
Feb 27, 202542.3142.3742.0242.0342.03-0.96%23,065
Feb 26, 202542.6342.7942.3242.4442.44-0.53%12,211