GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	68.50	68.93	68.40	68.90	-	1.35%	16,716
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
Dec 23, 2025	67.92	68.32	67.63	68.21	66.80	-0.26%	34,584
Dec 22, 2025	67.86	68.57	67.64	68.39	66.98	1.70%	120,560
Dec 19, 2025	67.39	67.65	67.25	67.25	65.86	0.46%	52,324
Dec 18, 2025	66.84	67.26	66.65	66.94	65.56	1.04%	36,463
Dec 17, 2025	66.73	66.81	66.11	66.25	64.88	-0.84%	39,192
Dec 16, 2025	67.06	67.21	66.63	66.81	65.43	-0.95%	97,401
Dec 15, 2025	67.27	67.69	67.25	67.45	66.06	0.31%	69,252
Dec 12, 2025	67.58	67.64	66.92	67.24	65.85	-0.64%	99,797
Dec 11, 2025	66.99	68.00	66.98	67.67	66.28	1.35%	135,476
Dec 10, 2025	65.75	66.85	65.75	66.77	65.39	1.47%	38,580
Dec 9, 2025	66.41	66.59	65.76	65.80	64.44	-1.75%	151,712
Dec 8, 2025	66.56	67.00	66.46	66.97	65.59	0.78%	35,242
Dec 5, 2025	66.71	67.00	66.23	66.45	65.08	0.23%	157,748
Dec 4, 2025	66.40	66.62	66.00	66.30	64.93	-0.11%	60,407
Dec 3, 2025	66.30	66.49	65.87	66.37	65.00	-0.41%	96,178
Dec 2, 2025	66.49	66.73	66.29	66.64	65.27	0.54%	66,411
Dec 1, 2025	65.71	66.31	65.52	66.28	64.91	1.47%	61,361
Nov 28, 2025	65.64	65.64	64.56	65.32	63.97	-1.25%	113,135
Nov 26, 2025	65.70	66.50	65.70	66.15	64.79	1.02%	32,674
Nov 25, 2025	65.35	65.71	65.02	65.48	64.13	2.33%	31,190
Nov 24, 2025	64.46	64.70	63.99	63.99	62.67	-1.01%	41,702
Nov 21, 2025	64.04	64.86	63.78	64.64	63.31	3.00%	217,474
Nov 20, 2025	64.23	64.29	62.76	62.76	61.47	-0.92%	167,454
Nov 19, 2025	63.51	63.91	63.25	63.34	62.03	0.22%	63,090
Nov 18, 2025	63.37	63.81	62.55	63.20	61.90	-2.02%	133,010
Nov 17, 2025	65.00	65.00	64.23	64.50	63.17	-0.77%	16,965
Nov 14, 2025	64.61	65.30	64.61	65.00	63.66	0.51%	38,431
Nov 13, 2025	65.64	65.83	64.67	64.67	63.34	0.54%	48,641
Nov 12, 2025	64.07	64.80	64.03	64.32	62.99	1.08%	26,416
Nov 11, 2025	63.52	63.67	63.34	63.63	62.32	-0.09%	44,053
Nov 10, 2025	63.17	63.88	63.15	63.69	62.38	2.15%	41,701
Nov 7, 2025	62.15	62.41	62.00	62.35	61.07	-0.19%	61,169
Nov 6, 2025	62.50	62.84	62.01	62.47	61.18	-0.34%	151,220
Nov 5, 2025	62.09	62.75	62.09	62.68	61.39	0.82%	49,883
Nov 4, 2025	62.13	62.69	61.96	62.17	60.89	-1.60%	96,221
Nov 3, 2025	62.73	63.50	62.73	63.18	61.88	1.54%	174,025
Oct 31, 2025	62.10	62.45	61.77	62.22	60.94	-0.75%	175,963
Oct 30, 2025	63.06	63.36	62.44	62.69	61.40	-1.68%	72,599
Oct 29, 2025	63.62	64.00	63.38	63.76	62.45	1.38%	125,466
Oct 28, 2025	63.18	63.27	62.89	62.89	61.59	-0.22%	18,485