GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	77.07	77.50	77.04	77.19	77.19	0.12%	36,585
Jun 17, 2026	77.80	78.23	76.72	77.10	77.10	-0.62%	61,114
Jun 16, 2026	77.32	77.98	77.32	77.58	77.58	-0.05%	67,670
Jun 15, 2026	77.06	77.62	76.88	77.62	77.62	2.01%	73,131
Jun 12, 2026	75.63	76.25	75.36	76.09	76.09	0.87%	30,108
Jun 11, 2026	73.27	75.50	73.18	75.43	75.43	3.70%	126,783
Jun 10, 2026	73.55	73.55	72.44	72.74	72.74	-0.34%	309,560
Jun 9, 2026	73.53	74.19	71.98	72.99	72.99	0.19%	63,092
Jun 8, 2026	73.18	73.42	72.53	72.85	72.85	1.58%	171,331
Jun 5, 2026	73.92	73.92	71.72	71.72	71.72	-2.29%	210,580
Jun 4, 2026	73.31	73.54	73.00	73.40	73.40	0.08%	31,308
Jun 3, 2026	74.22	74.51	73.00	73.34	73.34	-1.58%	56,803
Jun 2, 2026	74.50	74.93	74.35	74.52	74.52	-0.11%	96,286
Jun 1, 2026	74.18	74.80	73.50	74.60	74.60	0.32%	140,699
May 29, 2026	74.25	74.75	74.19	74.36	74.36	0.35%	64,181
May 28, 2026	73.95	74.11	73.47	74.10	74.10	0.12%	39,791
May 27, 2026	74.17	74.41	73.83	74.01	74.01	0.84%	41,014
May 26, 2026	73.00	73.52	73.00	73.39	73.39	4.04%	73,283
May 22, 2026	71.00	71.13	70.37	70.54	70.54	-1.23%	81,885
May 21, 2026	70.34	71.56	70.28	71.42	71.42	1.45%	97,686
May 20, 2026	68.96	70.46	68.96	70.40	70.40	3.48%	154,720
May 19, 2026	68.99	69.03	67.61	68.03	68.03	-2.82%	163,099
May 18, 2026	69.81	70.18	69.42	70.01	70.00	-0.70%	129,646
May 15, 2026	70.34	70.78	70.09	70.50	70.50	-2.76%	140,982
May 14, 2026	72.10	72.70	71.73	72.50	72.50	0.65%	228,124
May 13, 2026	71.66	72.12	71.13	72.03	72.03	0.13%	312,580
May 12, 2026	71.96	72.26	71.17	71.94	71.94	-1.07%	120,011
May 11, 2026	72.41	73.27	72.41	72.72	72.72	1.26%	149,115
May 8, 2026	72.32	72.32	71.54	71.82	71.82	-0.20%	39,051
May 7, 2026	72.82	73.08	71.54	71.96	71.96	-1.30%	35,431
May 6, 2026	72.21	73.17	71.83	72.91	72.91	3.93%	97,599
May 5, 2026	69.57	70.20	69.34	70.15	70.15	3.06%	43,889
May 4, 2026	69.34	69.85	68.05	68.07	68.07	-2.58%	61,059
May 1, 2026	69.80	70.60	69.37	69.87	69.87	-0.11%	160,493
Apr 30, 2026	69.15	69.95	68.88	69.95	69.95	1.23%	85,779
Apr 29, 2026	68.67	69.48	68.65	69.10	69.10	-0.07%	49,983
Apr 28, 2026	69.17	69.63	68.95	69.15	69.15	-1.34%	59,468
Apr 27, 2026	70.37	70.67	69.83	70.09	70.09	-0.16%	33,980
Apr 24, 2026	70.57	70.57	69.75	70.20	70.20	0.59%	56,550
Apr 23, 2026	70.08	70.63	69.10	69.79	69.79	-0.30%	89,178
Apr 22, 2026	70.44	70.65	69.85	70.00	70.00	-0.40%	25,708
Apr 21, 2026	71.22	71.72	69.94	70.28	70.28	-1.32%	85,221
Apr 20, 2026	71.22	71.66	70.76	71.22	71.22	-2.34%	41,159
Apr 17, 2026	73.00	73.93	72.69	72.93	72.93	1.87%	37,565
Apr 16, 2026	72.45	72.45	71.37	71.59	71.59	-1.11%	98,131
Apr 15, 2026	72.36	72.49	72.13	72.39	72.39	-0.21%	50,112
Apr 14, 2026	72.58	72.63	72.17	72.54	72.54	1.61%	217,504
Apr 13, 2026	69.90	71.39	69.90	71.39	71.39	1.12%	38,911
Apr 10, 2026	70.64	71.11	70.38	70.60	70.60	0.41%	75,288
Apr 9, 2026	70.12	70.90	69.48	70.31	70.31	-1.24%	93,887