GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	47.83	47.90	47.09	47.42	47.42	1.05%	58,463
Apr 14, 2025	46.26	47.20	46.26	46.92	46.92	2.18%	71,204
Apr 11, 2025	45.11	46.16	45.06	45.92	45.92	2.59%	53,884
Apr 10, 2025	44.64	45.06	43.95	44.76	44.76	-0.20%	56,111
Apr 9, 2025	42.48	45.08	42.21	44.85	44.85	5.16%	59,639
Apr 8, 2025	43.46	44.34	42.16	42.65	42.65	4.61%	80,695
Apr 7, 2025	41.46	41.96	40.21	40.77	40.77	-6.47%	116,277
Apr 4, 2025	44.65	45.09	43.53	43.59	43.59	-7.88%	199,997
Apr 3, 2025	47.19	47.83	47.09	47.32	47.32	-1.62%	19,533
Apr 2, 2025	47.44	48.22	47.40	48.10	48.10	0.99%	77,803
Apr 1, 2025	47.54	47.67	47.24	47.63	47.63	1.41%	95,232
Mar 31, 2025	46.93	47.10	46.44	46.97	46.97	-3.09%	102,513
Mar 28, 2025	48.75	48.90	48.36	48.47	48.47	-0.88%	28,056
Mar 27, 2025	48.72	49.12	48.56	48.90	48.90	0.99%	79,382
Mar 26, 2025	48.65	49.00	48.28	48.42	48.42	-0.12%	61,047
Mar 25, 2025	48.53	48.72	48.36	48.48	48.48	0.35%	32,536
Mar 24, 2025	48.09	48.45	47.99	48.31	48.31	2.81%	33,049
Mar 21, 2025	47.15	47.32	46.89	46.99	46.99	-1.83%	86,816
Mar 20, 2025	47.50	47.90	47.50	47.87	47.87	-0.34%	48,494
Mar 19, 2025	47.89	48.14	47.62	48.03	48.03	-0.25%	68,397
Mar 18, 2025	48.15	48.33	47.71	48.15	48.15	-0.90%	79,117
Mar 17, 2025	48.19	48.69	48.10	48.59	48.59	1.33%	60,493
Mar 14, 2025	47.63	48.07	47.62	47.95	47.95	2.39%	60,926
Mar 13, 2025	46.61	46.99	46.50	46.83	46.83	-0.04%	54,652
Mar 12, 2025	46.67	46.96	46.40	46.85	46.85	2.65%	74,224
Mar 11, 2025	45.44	46.02	45.29	45.64	45.64	1.94%	63,314
Mar 10, 2025	44.98	45.15	44.49	44.77	44.77	-1.67%	51,940
Mar 7, 2025	45.20	45.53	45.01	45.53	45.53	1.52%	41,452
Mar 6, 2025	45.02	45.52	44.63	44.85	44.85	-0.95%	65,385
Mar 5, 2025	44.59	45.34	44.59	45.28	45.28	4.43%	108,750
Mar 4, 2025	42.86	43.77	42.77	43.36	43.36	0.25%	19,725
Mar 3, 2025	43.04	43.64	43.01	43.25	43.25	1.57%	112,419
Feb 28, 2025	42.47	42.83	42.16	42.58	42.58	1.31%	97,200
Feb 27, 2025	42.31	42.37	42.02	42.03	42.03	-0.96%	23,065
Feb 26, 2025	42.63	42.79	42.32	42.44	42.44	-0.53%	12,211
Feb 25, 2025	42.56	42.78	42.49	42.66	42.66	0.48%	6,991
Feb 24, 2025	42.83	42.83	42.42	42.46	42.46	-1.48%	34,163
Feb 21, 2025	43.31	43.49	42.93	43.10	43.10	-0.37%	10,289
Feb 20, 2025	42.94	43.26	42.91	43.26	43.26	1.10%	15,458
Feb 19, 2025	42.78	43.05	42.69	42.79	42.79	-1.04%	29,975
Feb 18, 2025	43.01	43.30	43.01	43.24	43.24	0.72%	9,091
Feb 14, 2025	42.92	43.11	42.87	42.93	42.93	0.35%	25,853
Feb 13, 2025	42.34	42.90	42.33	42.78	42.78	1.90%	28,029
Feb 12, 2025	41.31	42.03	41.23	41.98	41.98	1.93%	46,073
Feb 11, 2025	41.07	41.31	40.89	41.19	41.19	0.24%	5,826
Feb 10, 2025	41.05	41.14	40.93	41.09	41.09	0.18%	17,108
Feb 7, 2025	41.30	41.42	40.90	41.02	41.02	-0.22%	7,231
Feb 6, 2025	40.82	41.15	40.82	41.11	41.11	0.98%	6,087
Feb 5, 2025	40.66	40.82	40.56	40.71	40.71	0.22%	10,988
Feb 4, 2025	40.38	40.63	40.28	40.62	40.62	1.65%	20,621