GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	84.40	84.99	83.99	84.80	84.80	2.24%	110,154
Sep 24, 2026	82.81	83.61	82.53	82.94	82.94	-0.06%	12,952
Sep 23, 2026	83.64	84.10	82.91	82.99	82.99	-2.20%	21,342
Sep 22, 2026	85.25	85.35	84.50	84.86	84.86	-1.39%	24,082
Sep 21, 2026	85.21	86.39	85.21	86.06	86.06	1.14%	216,479
Sep 18, 2026	85.04	85.22	84.60	85.09	85.09	-0.26%	22,136
Sep 17, 2026	85.31	85.42	85.05	85.31	85.31	-0.57%	20,228
Sep 16, 2026	86.36	86.36	85.17	85.80	85.80	-0.31%	23,710
Sep 15, 2026	86.22	86.22	85.38	86.07	86.07	-0.17%	40,733
Sep 14, 2026	85.89	86.89	85.81	86.22	86.22	-1.47%	26,398
Sep 11, 2026	87.24	87.68	86.75	87.51	87.51	1.31%	19,931
Sep 10, 2026	86.08	86.70	86.00	86.38	86.38	-0.17%	22,142
Sep 9, 2026	86.64	87.10	86.38	86.53	86.53	-0.43%	76,893
Sep 8, 2026	86.77	87.48	86.42	86.90	86.90	-0.08%	36,433
Sep 4, 2026	85.82	87.10	85.25	86.97	86.97	0.59%	27,167
Sep 3, 2026	85.86	86.70	85.47	86.46	86.46	2.51%	28,571
Sep 2, 2026	84.97	85.29	83.65	84.34	84.34	0.40%	22,483
Sep 1, 2026	84.39	85.35	83.66	84.00	84.00	-1.40%	34,010
Aug 31, 2026	85.89	85.89	84.88	85.19	85.19	-0.08%	43,311
Aug 28, 2026	85.65	86.09	85.13	85.26	85.26	-0.34%	21,561
Aug 27, 2026	85.32	85.69	84.81	85.55	85.55	0.16%	14,655
Aug 26, 2026	85.67	85.90	85.13	85.41	85.41	0.33%	27,629
Aug 25, 2026	85.14	85.47	84.82	85.13	85.13	0.50%	40,807
Aug 24, 2026	84.70	84.97	84.00	84.71	84.71	0.25%	132,419
Aug 21, 2026	84.09	84.72	83.84	84.50	84.50	1.42%	27,681
Aug 20, 2026	83.13	83.74	82.79	83.31	83.31	0.19%	30,496
Aug 19, 2026	82.66	83.40	82.40	83.15	83.15	0.53%	24,676
Aug 18, 2026	82.32	82.79	82.19	82.71	82.71	-0.50%	39,543
Aug 17, 2026	83.42	83.69	82.81	83.13	83.13	0.34%	25,243
Aug 14, 2026	82.52	83.04	82.11	82.85	82.85	0.72%	61,385
Aug 13, 2026	82.18	82.33	81.81	82.25	82.25	0.21%	21,209
Aug 12, 2026	82.78	82.85	82.02	82.09	82.09	0.21%	66,956
Aug 11, 2026	82.47	82.47	81.72	81.91	81.91	-0.06%	11,885
Aug 10, 2026	81.91	82.25	81.63	81.96	81.96	0.21%	17,606
Aug 7, 2026	82.14	82.28	81.60	81.79	81.79	0.74%	28,052
Aug 6, 2026	82.17	82.17	81.12	81.19	81.19	-1.14%	20,292
Aug 5, 2026	82.44	82.95	82.10	82.13	82.13	-0.75%	88,921
Aug 4, 2026	82.47	83.33	82.17	82.75	82.75	0.98%	73,000
Aug 3, 2026	81.19	82.20	81.19	81.95	81.95	2.17%	131,282
Jul 31, 2026	80.00	80.92	79.77	80.21	80.21	-0.62%	110,012
Jul 30, 2026	79.30	80.71	79.11	80.71	80.71	2.79%	79,203
Jul 29, 2026	78.30	79.53	77.40	78.52	78.52	0.63%	252,660
Jul 28, 2026	77.45	78.09	77.42	78.03	78.03	-0.06%	25,374
Jul 27, 2026	77.90	78.32	77.59	78.08	78.08	1.14%	178,444
Jul 24, 2026	76.66	77.77	76.63	77.20	77.20	2.55%	214,263
Jul 23, 2026	75.04	75.73	75.04	75.28	75.28	-2.44%	78,179
Jul 22, 2026	75.86	77.56	75.81	77.16	77.16	0.03%	123,570
Jul 21, 2026	76.24	77.39	76.13	77.14	77.14	3.29%	126,622
Jul 20, 2026	75.18	75.18	74.36	74.68	74.68	0.11%	25,659
Jul 17, 2026	74.16	74.80	74.02	74.60	74.60	-1.56%	92,692