Skip to main content
logo
Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
77.84
-0.25 (-0.31%)
Jul 28, 2026, 12:16 PM EDT - Market open

GREK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202678.0878.0877.3878.08--1,398
Jul 27, 202677.9078.3277.5978.0878.081.14%178,371
Jul 24, 202676.6677.7776.6377.2077.202.55%214,246
Jul 23, 202675.0475.7375.0475.2875.28-2.44%78,179
Jul 22, 202675.8677.5675.8177.1677.160.03%123,570
Jul 21, 202676.2477.3976.1377.1477.143.29%126,621
Jul 20, 202675.1875.1874.3674.6874.680.11%25,654
Jul 17, 202674.1674.8074.0274.6074.60-1.56%92,692
Jul 16, 202676.2776.4475.6675.7875.78-0.77%81,300
Jul 15, 202676.2876.9276.1176.3776.37-0.29%200,384
Jul 14, 202677.1677.3776.1876.5976.590.68%205,120
Jul 13, 202677.0177.3976.0676.0776.07-1.93%315,695
Jul 10, 202676.8277.9676.8277.5777.571.13%19,398
Jul 9, 202676.3777.4576.3776.7076.700.63%99,063
Jul 8, 202676.3276.9975.6976.2276.22-1.69%73,374
Jul 7, 202678.4279.0077.5377.5377.53-1.30%132,322
Jul 6, 202677.8479.0877.4978.5578.553.30%78,934
Jul 2, 202676.6377.6376.0476.0476.040.49%31,354
Jul 1, 202675.8675.9875.4475.6775.670.23%59,408
Jun 30, 202675.1575.7374.7675.5075.50-0.05%50,445
Jun 29, 202675.3675.8175.1075.5475.541.81%76,507
Jun 26, 202674.8775.3074.1574.7574.20-0.45%38,386
Jun 25, 202675.6475.6475.0975.0974.54-0.73%29,182
Jun 24, 202676.1076.1075.1075.6475.08-0.53%75,166
Jun 23, 202676.5276.5575.9576.0475.48-2.21%60,103
Jun 22, 202678.1278.1277.2577.7677.190.74%32,664
Jun 18, 202677.0777.5077.0477.1976.620.12%36,585
Jun 17, 202677.8078.2376.7277.1076.53-0.62%61,114
Jun 16, 202677.3277.9877.3277.5877.01-0.05%67,670
Jun 15, 202677.0677.6276.8877.6277.052.01%73,131
Jun 12, 202675.6376.2575.3676.0975.530.87%30,108
Jun 11, 202673.2775.5073.1875.4374.873.70%126,783
Jun 10, 202673.5573.5572.4472.7472.20-0.34%309,560
Jun 9, 202673.5374.1971.9872.9972.450.19%63,192
Jun 8, 202673.1873.4272.5372.8572.311.58%171,431
Jun 5, 202673.9273.9271.7271.7271.19-2.29%210,580
Jun 4, 202673.3173.5473.0073.4072.860.08%32,432
Jun 3, 202674.2274.5173.0073.3472.80-1.58%56,803
Jun 2, 202674.5074.9374.3574.5273.97-0.11%96,286
Jun 1, 202674.1874.8073.5074.6074.050.32%141,109
May 29, 202674.2574.7574.1974.3673.810.35%64,187
May 28, 202673.9574.1173.4774.1073.550.12%39,791
May 27, 202674.1774.4173.8374.0173.460.84%41,014
May 26, 202673.0073.5273.0073.3972.854.04%73,283
May 22, 202671.0071.1370.3770.5470.02-1.23%81,886
May 21, 202670.3471.5670.2871.4270.891.45%97,686
May 20, 202668.9670.4668.9670.4069.883.48%154,720
May 19, 202668.9969.0367.6168.0367.53-2.82%163,099
May 18, 202669.8170.1869.4270.0169.49-0.70%129,646
May 15, 202670.3470.7870.0970.5069.98-2.76%140,982