GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	58.66	59.35	58.66	59.34	59.34	1.21%	53,484
Jul 1, 2025	58.35	58.63	57.99	58.63	58.63	1.02%	118,336
Jun 30, 2025	58.11	58.11	57.00	58.04	58.04	-0.22%	123,015
Jun 27, 2025	58.45	58.60	57.80	58.17	58.17	-1.92%	54,258
Jun 26, 2025	59.15	59.60	58.76	59.31	58.42	1.52%	74,435
Jun 25, 2025	58.10	58.60	57.99	58.42	57.55	0.97%	55,953
Jun 24, 2025	57.46	58.52	57.44	57.86	57.00	2.32%	68,586
Jun 23, 2025	54.54	56.60	54.54	56.55	55.71	3.36%	131,398
Jun 20, 2025	55.22	55.22	54.39	54.71	53.89	0.24%	33,597
Jun 18, 2025	54.65	55.00	54.38	54.58	53.76	-0.55%	61,998
Jun 17, 2025	55.84	55.90	54.70	54.88	54.06	-1.63%	83,255
Jun 16, 2025	56.33	56.66	55.78	55.79	54.96	-0.38%	57,957
Jun 13, 2025	55.38	56.54	55.09	56.00	55.16	-1.56%	51,147
Jun 12, 2025	56.89	56.92	56.38	56.89	56.04	0.65%	45,740
Jun 11, 2025	56.62	57.08	56.50	56.52	55.68	0.07%	86,844
Jun 10, 2025	56.02	56.49	56.02	56.48	55.64	1.13%	40,490
Jun 9, 2025	55.52	56.19	55.52	55.85	55.02	0.70%	75,134
Jun 6, 2025	55.96	56.00	55.34	55.46	54.63	-0.56%	103,011
Jun 5, 2025	55.62	55.99	55.58	55.77	54.94	0.96%	49,072