GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	41.57	41.66	41.44	41.61	41.61	-0.19%	35,123
Jan 28, 2025	41.69	41.81	41.54	41.69	41.69	-0.41%	11,693
Jan 27, 2025	41.96	41.96	41.64	41.86	41.86	-0.29%	6,897
Jan 24, 2025	41.80	42.15	41.80	41.98	41.98	1.58%	40,136
Jan 23, 2025	41.15	41.37	41.05	41.33	41.33	0.76%	10,677
Jan 22, 2025	41.62	41.62	40.90	41.02	41.02	-1.03%	16,254
Jan 21, 2025	41.27	41.53	41.18	41.45	41.45	2.59%	78,806
Jan 17, 2025	40.30	40.55	40.30	40.40	40.40	1.18%	3,841
Jan 16, 2025	39.99	40.14	39.86	39.93	39.93	0.20%	12,668
Jan 15, 2025	40.08	40.17	39.80	39.85	39.85	0.38%	9,497
Jan 14, 2025	39.61	39.86	39.54	39.70	39.70	0.63%	18,480
Jan 13, 2025	39.28	39.46	39.15	39.45	39.45	-0.60%	10,602
Jan 10, 2025	40.18	40.18	39.52	39.69	39.69	-0.87%	24,268
Jan 8, 2025	40.02	40.18	39.88	40.04	40.04	0.38%	9,970
Jan 7, 2025	40.29	40.39	39.89	39.89	39.89	-0.67%	37,390
Jan 6, 2025	39.79	40.36	39.79	40.16	40.16	2.24%	27,753
Jan 3, 2025	39.32	39.36	39.16	39.28	39.28	1.02%	16,131
Jan 2, 2025	38.97	39.18	38.69	38.88	38.88	0.24%	12,675
Dec 31, 2024	39.00	39.13	38.75	38.79	38.79	-0.49%	33,280
Dec 30, 2024	38.81	39.06	38.79	38.98	38.98	-4.06%	19,403
Dec 27, 2024	40.62	40.75	40.45	40.63	38.96	0.02%	16,051
Dec 26, 2024	40.50	40.80	40.50	40.62	38.95	-	8,753
Dec 24, 2024	40.47	40.62	40.37	40.62	38.95	0.67%	8,020
Dec 23, 2024	40.22	40.51	40.14	40.35	38.69	-0.98%	17,217
Dec 20, 2024	40.52	40.92	40.34	40.75	39.07	1.57%	23,257
Dec 19, 2024	40.43	40.43	40.06	40.12	38.47	0.83%	7,999
Dec 18, 2024	40.62	40.81	39.66	39.79	38.15	-2.24%	11,857
Dec 17, 2024	40.65	40.78	40.53	40.70	39.02	-0.73%	5,186
Dec 16, 2024	40.83	41.12	40.79	41.00	39.31	-0.25%	26,767
Dec 13, 2024	40.85	41.14	40.85	41.10	39.41	0.74%	6,606
Dec 12, 2024	40.79	41.04	40.69	40.80	39.12	-0.22%	15,709
Dec 11, 2024	40.78	40.97	40.73	40.89	39.21	-	13,005
Dec 10, 2024	40.91	41.16	40.70	40.89	39.20	-0.15%	17,762
Dec 9, 2024	41.13	41.33	40.77	40.95	39.26	0.30%	263,884
Dec 6, 2024	40.89	41.11	40.60	40.83	39.15	-0.37%	18,126
Dec 5, 2024	40.50	40.99	40.50	40.98	39.29	2.04%	12,718
Dec 4, 2024	39.86	40.19	39.86	40.16	38.51	0.98%	20,850
Dec 3, 2024	39.65	39.91	39.38	39.77	38.13	0.15%	16,438
Dec 2, 2024	39.43	40.00	39.29	39.71	38.07	2.11%	379,346
Nov 29, 2024	38.60	38.91	38.60	38.89	37.29	0.03%	8,689
Nov 27, 2024	38.83	38.93	38.63	38.88	37.28	-	18,324
Nov 26, 2024	39.08	39.29	38.57	38.88	37.28	0.45%	17,452
Nov 25, 2024	39.00	39.00	38.53	38.71	37.11	0.26%	56,429
Nov 22, 2024	38.58	38.84	38.35	38.60	37.01	-1.24%	97,004
Nov 21, 2024	39.00	39.21	38.71	39.09	37.48	1.14%	13,860
Nov 20, 2024	38.63	38.75	38.42	38.65	37.06	0.81%	41,362
Nov 19, 2024	38.23	38.55	38.15	38.34	36.76	-1.69%	37,600
Nov 18, 2024	38.83	39.20	38.67	39.00	37.39	-0.23%	55,225
Nov 15, 2024	39.38	39.38	38.86	39.09	37.48	-0.86%	27,798
Nov 14, 2024	39.62	39.65	39.43	39.43	37.81	-1.43%	11,039
Nov 13, 2024	39.90	40.00	39.58	40.00	38.35	-0.22%	10,273
Nov 12, 2024	40.30	40.36	39.91	40.09	38.44	-0.30%	3,766
Nov 11, 2024	40.28	40.28	40.10	40.21	38.56	-0.34%	8,921
Nov 8, 2024	40.40	40.43	40.07	40.35	38.69	0.42%	17,787
Nov 7, 2024	40.20	40.40	39.95	40.18	38.52	0.63%	40,040
Nov 6, 2024	40.07	40.33	39.75	39.93	38.29	-1.14%	52,286
Nov 5, 2024	40.37	40.53	40.20	40.39	38.73	1.36%	66,794
Nov 4, 2024	39.93	40.17	39.76	39.85	38.21	0.43%	27,616
Nov 1, 2024	39.95	40.18	39.59	39.68	38.05	0.03%	10,263
Oct 31, 2024	39.76	39.90	39.59	39.67	38.04	0.35%	8,426
Oct 30, 2024	39.43	39.72	39.33	39.53	37.90	-1.30%	110,401
Oct 29, 2024	39.87	40.08	39.79	40.05	38.40	0.73%	16,367
Oct 28, 2024	39.65	39.85	39.59	39.76	38.12	0.33%	24,427
Oct 25, 2024	39.64	39.78	39.50	39.63	38.00	-0.40%	17,186
Oct 24, 2024	40.01	40.01	39.79	39.79	38.15	-0.20%	9,444
Oct 23, 2024	40.14	40.25	39.71	39.87	38.23	-1.43%	32,673
Oct 22, 2024	40.63	40.99	40.38	40.45	38.78	-1.75%	13,068
Oct 21, 2024	41.49	41.65	41.07	41.17	39.47	-1.70%	20,331
Oct 18, 2024	41.54	41.96	41.51	41.88	40.15	1.44%	29,990
Oct 17, 2024	41.42	41.42	41.15	41.29	39.59	0.17%	8,525
Oct 16, 2024	41.31	41.36	41.08	41.22	39.52	1.32%	19,454
Oct 15, 2024	41.05	41.21	40.68	40.68	39.00	-0.17%	31,739
Oct 14, 2024	40.91	41.09	40.60	40.75	39.07	-1.73%	15,044
Oct 11, 2024	41.17	41.56	41.12	41.47	39.76	0.91%	30,334
Oct 10, 2024	41.10	41.35	40.84	41.09	39.40	-0.59%	10,146
Oct 9, 2024	41.34	41.57	41.12	41.34	39.63	-0.44%	7,472
Oct 8, 2024	41.59	41.63	41.40	41.52	39.81	-0.02%	9,266
Oct 7, 2024	41.85	41.95	41.47	41.53	39.82	-1.60%	9,923
Oct 4, 2024	42.17	42.51	41.72	42.20	40.47	1.24%	10,937
Oct 3, 2024	41.77	42.02	41.55	41.69	39.97	-1.26%	11,355
Oct 2, 2024	42.04	42.23	41.85	42.22	40.48	-1.70%	20,463
Oct 1, 2024	43.13	43.18	42.48	42.95	41.18	-0.56%	11,971
Sep 30, 2024	43.95	43.95	43.07	43.19	41.41	-1.99%	18,833
Sep 27, 2024	43.52	44.14	43.52	44.07	42.25	-0.01%	86,227
Sep 26, 2024	43.70	44.07	43.59	44.07	42.25	1.76%	42,940
Sep 25, 2024	43.67	43.81	43.25	43.31	41.53	-0.34%	35,056
Sep 24, 2024	43.07	43.49	43.06	43.46	41.67	2.20%	18,168
Sep 23, 2024	42.67	42.80	42.42	42.52	40.77	1.05%	10,832
Sep 20, 2024	42.12	42.27	41.92	42.08	40.35	-0.42%	7,262
Sep 19, 2024	42.02	42.41	41.95	42.26	40.52	1.07%	8,916
Sep 18, 2024	41.83	42.24	41.78	41.81	40.09	-0.49%	2,665
Sep 17, 2024	41.97	42.30	41.90	42.01	40.28	0.02%	3,474
Sep 16, 2024	41.74	42.08	41.71	42.01	40.27	0.83%	5,747
Sep 13, 2024	41.64	41.77	41.42	41.66	39.94	0.87%	19,787
Sep 12, 2024	41.27	41.68	41.11	41.30	39.60	-0.71%	23,448
Sep 11, 2024	41.28	41.64	41.18	41.60	39.88	0.06%	15,577
Sep 10, 2024	41.66	41.90	41.50	41.57	39.86	-1.05%	11,963
Sep 9, 2024	42.02	42.23	41.87	42.01	40.28	0.21%	4,693
Sep 6, 2024	42.44	42.46	41.79	41.92	40.19	-1.58%	32,118
Sep 5, 2024	42.46	42.75	42.38	42.60	40.84	1.25%	33,269