GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	64.68	65.85	64.49	65.28	65.28	-1.09%	246,523
Apr 1, 2026	66.10	66.54	65.74	66.00	66.00	3.33%	518,773
Mar 31, 2026	62.53	64.12	62.45	63.87	63.87	5.15%	61,904
Mar 30, 2026	61.15	61.30	60.53	60.74	60.74	-1.32%	75,196
Mar 27, 2026	62.02	62.30	61.33	61.55	61.55	-1.36%	59,828
Mar 26, 2026	62.66	63.24	62.24	62.40	62.40	-1.89%	66,686
Mar 25, 2026	63.66	64.45	63.52	63.60	63.60	0.54%	209,191
Mar 24, 2026	63.31	63.79	62.90	63.26	63.26	-1.59%	59,787
Mar 23, 2026	64.01	65.31	63.92	64.28	64.28	3.01%	134,922
Mar 20, 2026	63.70	63.93	62.11	62.40	62.40	-1.31%	111,436
Mar 19, 2026	62.56	63.81	62.56	63.23	63.23	-0.43%	165,413
Mar 18, 2026	64.83	64.95	63.31	63.50	63.50	-1.32%	178,482
Mar 17, 2026	64.60	65.10	64.21	64.35	64.35	0.22%	48,729
Mar 16, 2026	63.99	64.61	63.95	64.21	64.21	1.31%	212,845
Mar 13, 2026	64.08	64.42	63.16	63.38	63.38	-2.21%	184,915
Mar 12, 2026	65.07	65.10	63.83	64.81	64.81	-2.66%	412,330
Mar 11, 2026	66.75	66.81	66.02	66.58	66.58	0.32%	76,149
Mar 10, 2026	66.79	67.20	65.95	66.37	66.37	1.98%	215,681
Mar 9, 2026	63.90	65.31	63.68	65.08	65.08	-0.11%	361,080
Mar 6, 2026	64.10	65.69	63.62	65.15	65.15	-1.09%	217,709
Mar 5, 2026	66.45	66.66	65.11	65.87	65.87	-1.30%	375,658
Mar 4, 2026	66.13	66.93	65.93	66.74	66.74	4.51%	116,765
Mar 3, 2026	63.64	64.15	62.56	63.86	63.86	-5.63%	367,567
Mar 2, 2026	68.13	68.45	67.29	67.67	67.67	-4.26%	196,948
Feb 27, 2026	70.88	71.73	70.44	70.68	70.68	-1.87%	104,957
Feb 26, 2026	72.09	72.15	71.14	72.03	72.03	0.73%	123,505
Feb 25, 2026	71.48	71.58	70.44	71.51	71.51	1.66%	51,074
Feb 24, 2026	70.84	70.84	70.08	70.34	70.34	-0.99%	67,723
Feb 23, 2026	71.01	71.64	70.85	71.04	71.04	0.20%	54,792
Feb 20, 2026	70.71	71.37	70.53	70.90	70.90	-0.20%	181,227
Feb 19, 2026	71.08	71.52	70.85	71.04	71.04	-2.54%	140,694
Feb 18, 2026	71.78	73.21	71.78	72.89	72.89	3.16%	103,545
Feb 17, 2026	70.67	71.12	70.01	70.66	70.66	-1.72%	126,704
Feb 13, 2026	72.42	72.43	71.74	71.90	71.90	-2.26%	282,186
Feb 12, 2026	74.23	74.97	73.55	73.56	73.56	-0.38%	43,120
Feb 11, 2026	73.99	74.72	73.66	73.84	73.84	-0.94%	51,995
Feb 10, 2026	74.56	74.80	74.16	74.54	74.54	-0.31%	102,489
Feb 9, 2026	74.38	74.98	73.76	74.77	74.77	-0.53%	132,059
Feb 6, 2026	74.48	76.00	74.34	75.17	75.17	0.70%	48,553
Feb 5, 2026	75.08	75.55	74.25	74.65	74.65	-1.89%	148,435
Feb 4, 2026	76.53	76.79	75.57	76.09	76.09	0.09%	54,398
Feb 3, 2026	75.26	76.02	75.04	76.02	76.02	1.82%	101,127
Feb 2, 2026	74.19	74.92	74.01	74.66	74.66	1.23%	91,673
Jan 30, 2026	75.05	75.05	73.41	73.75	73.75	-2.47%	96,719
Jan 29, 2026	76.50	76.90	74.39	75.62	75.62	-2.05%	158,134
Jan 28, 2026	75.99	77.26	75.61	77.20	77.20	2.46%	248,270
Jan 27, 2026	74.66	75.35	74.02	75.35	75.35	3.13%	141,381
Jan 26, 2026	73.09	73.42	72.72	73.06	73.06	1.12%	120,412
Jan 23, 2026	72.22	72.48	71.50	72.25	72.25	0.07%	93,630
Jan 22, 2026	71.64	72.25	71.51	72.20	72.20	2.06%	108,808