Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
65.17
+0.95 (1.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.52 | 65.25 | 64.52 | 65.17 | 65.17 | 1.48% | 71,568 |
| Sep 11, 2025 | 63.77 | 64.42 | 63.77 | 64.22 | 64.22 | 0.91% | 103,457 |
| Sep 10, 2025 | 63.51 | 63.74 | 63.18 | 63.64 | 63.64 | 0.06% | 150,651 |
| Sep 9, 2025 | 63.74 | 63.74 | 63.25 | 63.60 | 63.60 | -0.41% | 85,029 |
| Sep 8, 2025 | 63.40 | 63.92 | 63.30 | 63.86 | 63.86 | 0.73% | 192,693 |
| Sep 5, 2025 | 63.45 | 63.74 | 63.06 | 63.40 | 63.40 | 0.22% | 150,456 |
| Sep 4, 2025 | 63.66 | 63.94 | 63.02 | 63.26 | 63.26 | -0.22% | 81,248 |
| Sep 3, 2025 | 63.15 | 64.00 | 62.95 | 63.40 | 63.40 | 1.80% | 150,099 |
| Sep 2, 2025 | 62.32 | 62.83 | 62.08 | 62.28 | 62.28 | -1.28% | 263,554 |
| Aug 29, 2025 | 63.25 | 63.58 | 62.88 | 63.09 | 63.09 | -1.33% | 273,473 |
| Aug 28, 2025 | 63.75 | 64.05 | 63.17 | 63.94 | 63.94 | -0.85% | 266,581 |
| Aug 27, 2025 | 64.50 | 64.93 | 64.30 | 64.49 | 64.49 | -0.75% | 163,206 |
| Aug 26, 2025 | 65.00 | 65.51 | 64.51 | 64.98 | 64.98 | -0.98% | 199,941 |
| Aug 25, 2025 | 66.46 | 66.75 | 65.39 | 65.62 | 65.62 | -0.57% | 134,672 |
| Aug 22, 2025 | 65.46 | 66.49 | 65.46 | 66.00 | 66.00 | 1.22% | 82,386 |
| Aug 21, 2025 | 65.37 | 65.64 | 65.00 | 65.20 | 65.20 | -0.31% | 34,732 |
| Aug 20, 2025 | 65.56 | 65.95 | 65.18 | 65.40 | 65.40 | 0.38% | 47,364 |
| Aug 19, 2025 | 66.00 | 66.16 | 65.02 | 65.15 | 65.15 | -0.66% | 82,877 |
| Aug 18, 2025 | 66.00 | 66.00 | 65.09 | 65.58 | 65.58 | -1.96% | 138,672 |
| Aug 15, 2025 | 66.97 | 67.29 | 66.64 | 66.89 | 66.89 | 0.54% | 66,016 |
| Aug 14, 2025 | 66.55 | 66.90 | 66.32 | 66.53 | 66.53 | -0.42% | 109,523 |
| Aug 13, 2025 | 66.67 | 67.01 | 66.11 | 66.81 | 66.81 | 0.69% | 28,243 |
| Aug 12, 2025 | 65.60 | 66.40 | 65.38 | 66.35 | 66.35 | 1.02% | 57,210 |
| Aug 11, 2025 | 65.42 | 65.86 | 65.41 | 65.68 | 65.68 | 0.94% | 56,737 |
| Aug 8, 2025 | 65.00 | 65.43 | 64.51 | 65.07 | 65.07 | 0.76% | 105,062 |
| Aug 7, 2025 | 64.49 | 65.13 | 64.43 | 64.58 | 64.58 | 0.59% | 85,136 |
| Aug 6, 2025 | 63.42 | 64.39 | 63.42 | 64.20 | 64.20 | 1.94% | 80,903 |
| Aug 5, 2025 | 62.60 | 63.10 | 62.49 | 62.98 | 62.98 | 1.55% | 80,042 |
| Aug 4, 2025 | 61.42 | 62.50 | 61.42 | 62.02 | 62.02 | 2.78% | 57,626 |
| Aug 1, 2025 | 60.00 | 60.74 | 60.00 | 60.34 | 60.34 | -0.28% | 88,309 |
| Jul 31, 2025 | 60.55 | 61.00 | 60.15 | 60.51 | 60.51 | 0.12% | 96,766 |
| Jul 30, 2025 | 60.88 | 60.92 | 60.01 | 60.44 | 60.44 | -0.89% | 62,128 |
| Jul 29, 2025 | 60.87 | 61.35 | 60.63 | 60.98 | 60.98 | 0.88% | 40,942 |
| Jul 28, 2025 | 61.40 | 61.40 | 60.28 | 60.45 | 60.45 | -2.74% | 84,287 |
| Jul 25, 2025 | 62.07 | 62.30 | 61.95 | 62.15 | 62.15 | 0.24% | 52,813 |
| Jul 24, 2025 | 62.21 | 62.45 | 62.00 | 62.00 | 62.00 | -0.93% | 57,086 |
| Jul 23, 2025 | 61.75 | 62.70 | 61.52 | 62.58 | 62.58 | 1.87% | 57,522 |
| Jul 22, 2025 | 61.17 | 61.60 | 61.06 | 61.43 | 61.43 | -0.16% | 49,763 |
| Jul 21, 2025 | 61.57 | 61.75 | 61.19 | 61.53 | 61.53 | 0.54% | 50,862 |
| Jul 18, 2025 | 61.59 | 61.87 | 61.01 | 61.20 | 61.20 | -0.52% | 30,403 |
| Jul 17, 2025 | 61.24 | 61.63 | 60.80 | 61.52 | 61.52 | 1.18% | 133,120 |
| Jul 16, 2025 | 60.52 | 61.04 | 59.90 | 60.80 | 60.80 | 0.91% | 27,169 |
| Jul 15, 2025 | 60.69 | 60.76 | 60.01 | 60.25 | 60.25 | -0.94% | 35,798 |
| Jul 14, 2025 | 60.64 | 61.33 | 60.37 | 60.82 | 60.82 | -0.28% | 121,191 |
| Jul 11, 2025 | 61.09 | 61.51 | 60.51 | 60.99 | 60.99 | -0.54% | 161,878 |
| Jul 10, 2025 | 61.52 | 61.54 | 61.08 | 61.32 | 61.32 | 0.39% | 51,892 |
| Jul 9, 2025 | 61.37 | 61.37 | 60.58 | 61.08 | 61.08 | 0.30% | 107,042 |
| Jul 8, 2025 | 60.00 | 61.11 | 59.92 | 60.90 | 60.90 | 3.01% | 118,896 |
| Jul 7, 2025 | 59.75 | 59.80 | 58.64 | 59.12 | 59.12 | -1.00% | 81,597 |
| Jul 3, 2025 | 59.70 | 59.80 | 59.33 | 59.72 | 59.72 | 0.64% | 25,168 |