GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	41.17	41.56	41.12	41.47	41.47	0.91%	30,334
Oct 10, 2024	41.10	41.35	40.84	41.09	41.09	-0.59%	10,146
Oct 9, 2024	41.34	41.57	41.12	41.34	41.34	-0.44%	7,472
Oct 8, 2024	41.59	41.63	41.40	41.52	41.52	-0.02%	9,266
Oct 7, 2024	41.85	41.95	41.47	41.53	41.53	-1.60%	9,923
Oct 4, 2024	42.17	42.51	41.72	42.20	42.20	1.24%	10,937
Oct 3, 2024	41.77	42.02	41.55	41.69	41.69	-1.26%	11,355
Oct 2, 2024	42.04	42.23	41.85	42.22	42.22	-1.70%	20,463
Oct 1, 2024	43.13	43.18	42.48	42.95	42.95	-0.56%	11,971
Sep 30, 2024	43.95	43.95	43.07	43.19	43.19	-1.99%	18,833
Sep 27, 2024	43.52	44.14	43.52	44.07	44.07	-0.01%	86,227
Sep 26, 2024	43.70	44.07	43.59	44.07	44.07	1.76%	42,940
Sep 25, 2024	43.67	43.81	43.25	43.31	43.31	-0.34%	35,056
Sep 24, 2024	43.07	43.49	43.06	43.46	43.46	2.20%	18,168
Sep 23, 2024	42.67	42.80	42.42	42.52	42.52	1.05%	10,832
Sep 20, 2024	42.12	42.27	41.92	42.08	42.08	-0.42%	7,262
Sep 19, 2024	42.02	42.41	41.95	42.26	42.26	1.07%	8,916
Sep 18, 2024	41.83	42.24	41.78	41.81	41.81	-0.49%	2,665
Sep 17, 2024	41.97	42.30	41.90	42.01	42.01	0.02%	3,474
Sep 16, 2024	41.74	42.08	41.71	42.01	42.01	0.83%	5,747
Sep 13, 2024	41.64	41.77	41.42	41.66	41.66	0.87%	19,787
Sep 12, 2024	41.27	41.68	41.11	41.30	41.30	-0.71%	23,448
Sep 11, 2024	41.28	41.64	41.18	41.60	41.60	0.06%	15,577
Sep 10, 2024	41.66	41.90	41.50	41.57	41.57	-1.05%	11,963
Sep 9, 2024	42.02	42.23	41.87	42.01	42.01	0.21%	4,693
Sep 6, 2024	42.44	42.46	41.79	41.92	41.92	-1.58%	32,118
Sep 5, 2024	42.46	42.75	42.38	42.60	42.60	1.25%	33,269
Sep 4, 2024	42.16	42.30	42.05	42.07	42.07	-0.02%	6,930
Sep 3, 2024	42.52	42.60	42.08	42.08	42.08	0.47%	15,326
Aug 30, 2024	42.03	42.17	41.88	41.88	41.88	-0.12%	9,351
Aug 29, 2024	42.02	42.27	41.91	41.93	41.93	-	13,764
Aug 28, 2024	42.32	42.58	41.92	41.93	41.93	-2.33%	15,760
Aug 27, 2024	42.86	43.14	41.50	42.93	42.93	0.48%	15,201
Aug 26, 2024	42.95	43.19	42.73	42.73	42.73	-0.29%	11,010
Aug 23, 2024	42.59	43.00	42.59	42.85	42.85	1.42%	10,068
Aug 22, 2024	42.67	42.67	42.24	42.25	42.25	-1.15%	3,202
Aug 21, 2024	42.50	42.78	42.40	42.74	42.74	1.62%	8,902
Aug 20, 2024	42.23	42.23	41.99	42.06	42.06	-0.52%	7,957
Aug 19, 2024	42.20	42.52	42.09	42.28	42.28	0.62%	13,817
Aug 16, 2024	42.16	42.34	41.98	42.02	42.02	-0.43%	10,029
Aug 15, 2024	42.16	42.42	41.84	42.20	42.20	0.67%	21,765
Aug 14, 2024	41.81	42.00	41.62	41.92	41.92	1.06%	18,124
Aug 13, 2024	40.99	41.49	40.99	41.48	41.48	1.29%	11,250
Aug 12, 2024	40.83	41.16	40.47	40.95	40.95	1.19%	19,938
Aug 9, 2024	40.50	40.67	40.27	40.47	40.47	-0.59%	4,555
Aug 8, 2024	40.24	40.71	40.24	40.71	40.71	1.29%	8,790
Aug 7, 2024	40.70	41.00	40.19	40.19	40.19	0.68%	24,914
Aug 6, 2024	39.76	40.28	39.65	39.92	39.92	1.68%	15,853
Aug 5, 2024	38.83	39.72	38.56	39.26	39.26	-5.81%	65,614
Aug 2, 2024	41.65	41.88	41.39	41.68	41.68	-1.19%	14,090
Aug 1, 2024	42.53	42.68	42.00	42.18	42.18	-1.77%	53,829
Jul 31, 2024	42.96	43.17	42.88	42.94	42.94	1.92%	4,550
Jul 30, 2024	42.29	42.58	42.11	42.13	42.13	-0.65%	11,594
Jul 29, 2024	42.49	42.49	42.29	42.41	42.41	-0.25%	5,001
Jul 26, 2024	42.39	42.67	42.39	42.51	42.51	0.78%	5,657
Jul 25, 2024	42.04	42.56	42.02	42.18	42.18	-0.19%	71,847
Jul 24, 2024	42.53	42.53	42.08	42.26	42.26	-1.47%	20,851
Jul 23, 2024	42.69	42.89	42.69	42.89	42.89	-0.76%	9,884
Jul 22, 2024	43.00	43.25	42.77	43.22	43.22	2.22%	25,461
Jul 19, 2024	42.19	42.60	42.19	42.28	42.28	1.00%	27,447
Jul 18, 2024	42.21	42.40	41.75	41.86	41.86	-0.07%	20,365
Jul 17, 2024	41.97	42.08	41.70	41.89	41.89	-0.66%	33,654
Jul 16, 2024	41.92	42.34	41.71	42.17	42.17	-0.24%	19,402
Jul 15, 2024	42.36	42.36	41.87	42.27	42.27	0.64%	11,184
Jul 12, 2024	42.41	42.41	41.77	42.00	42.00	0.89%	12,817
Jul 11, 2024	41.84	42.17	41.50	41.63	41.63	0.05%	17,317
Jul 10, 2024	41.50	41.69	41.34	41.61	41.61	0.48%	16,109
Jul 9, 2024	41.59	41.65	41.34	41.41	41.41	-0.07%	3,676
Jul 8, 2024	41.39	41.73	41.34	41.44	41.44	-0.07%	5,082
Jul 5, 2024	41.44	41.57	41.11	41.47	41.47	2.55%	18,710
Jul 3, 2024	40.40	40.65	40.31	40.44	40.44	1.00%	4,050
Jul 2, 2024	39.88	40.07	39.69	40.04	40.04	-0.52%	15,072
Jul 1, 2024	40.31	40.62	40.09	40.25	40.25	1.21%	8,490
Jun 28, 2024	39.62	39.81	39.53	39.77	39.77	0.79%	33,828
Jun 27, 2024	39.41	39.71	39.28	39.46	39.46	-0.50%	17,624
Jun 26, 2024	39.66	39.70	39.47	39.66	39.54	-0.87%	30,740
Jun 25, 2024	40.07	40.18	39.79	40.01	39.89	-0.07%	15,737
Jun 24, 2024	40.20	40.48	40.04	40.04	39.92	0.28%	20,591
Jun 21, 2024	40.01	40.01	39.76	39.93	39.81	-0.11%	12,175
Jun 20, 2024	40.05	40.13	39.80	39.97	39.85	-0.61%	13,108
Jun 18, 2024	40.18	40.33	40.02	40.22	40.10	1.11%	25,773
Jun 17, 2024	39.32	39.97	39.32	39.78	39.66	0.61%	17,904
Jun 14, 2024	39.56	39.68	39.18	39.54	39.42	-2.79%	61,532
Jun 13, 2024	41.14	41.16	40.53	40.68	40.55	-1.99%	37,350
Jun 12, 2024	41.64	41.71	41.46	41.50	41.37	0.70%	18,267
Jun 11, 2024	41.21	41.38	41.01	41.21	41.08	-1.00%	17,292
Jun 10, 2024	41.35	41.69	41.35	41.63	41.50	0.30%	26,054
Jun 7, 2024	41.69	41.80	41.50	41.50	41.37	-0.55%	5,831
Jun 6, 2024	41.70	41.90	41.65	41.73	41.60	1.14%	7,384
Jun 5, 2024	41.14	41.51	41.14	41.26	41.13	1.63%	6,140
Jun 4, 2024	40.94	40.98	40.50	40.60	40.48	-1.60%	27,685
Jun 3, 2024	41.24	41.61	41.18	41.26	41.13	0.22%	28,949
May 31, 2024	41.16	41.32	40.75	41.17	41.04	-0.02%	16,963
May 30, 2024	41.13	41.33	41.00	41.18	41.05	0.56%	15,187
May 29, 2024	41.37	41.72	40.93	40.95	40.82	-3.40%	38,634
May 28, 2024	42.64	42.67	42.26	42.39	42.26	-0.16%	32,983
May 24, 2024	42.42	42.48	42.27	42.46	42.33	1.05%	53,094
May 23, 2024	42.37	42.37	41.96	42.02	41.89	0.19%	26,708
May 22, 2024	42.54	42.54	41.89	41.94	41.81	-2.92%	33,307
May 21, 2024	43.27	43.65	43.04	43.20	43.07	-0.21%	62,365