Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
80.15
-0.54 (-0.67%)
At close: Oct 16, 2026, 4:00 PM EDT
80.15
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
GREK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 81.00 | 81.15 | 80.03 | 80.15 | 80.15 | -0.67% | 17,881 |
| Oct 15, 2026 | 80.18 | 80.85 | 80.12 | 80.69 | 80.69 | 0.69% | 15,598 |
| Oct 14, 2026 | 80.95 | 80.95 | 79.93 | 80.14 | 80.14 | -0.99% | 21,571 |
| Oct 13, 2026 | 81.38 | 82.20 | 80.60 | 80.94 | 80.94 | 0.10% | 37,481 |
| Oct 12, 2026 | 80.12 | 81.17 | 79.44 | 80.86 | 80.86 | 2.23% | 84,147 |
| Oct 9, 2026 | 79.24 | 79.87 | 79.00 | 79.10 | 79.10 | -0.53% | 20,910 |
| Oct 8, 2026 | 79.69 | 80.23 | 79.11 | 79.52 | 79.52 | -2.56% | 40,441 |
| Oct 7, 2026 | 82.37 | 82.42 | 80.90 | 81.61 | 81.61 | -3.08% | 56,902 |
| Oct 6, 2026 | 84.00 | 85.23 | 83.75 | 84.20 | 84.20 | 2.01% | 53,639 |
| Oct 5, 2026 | 82.46 | 83.26 | 82.21 | 82.54 | 82.54 | 0.08% | 26,809 |
| Oct 2, 2026 | 83.00 | 83.30 | 82.06 | 82.47 | 82.47 | -1.69% | 41,584 |
| Oct 1, 2026 | 85.41 | 85.75 | 83.50 | 83.89 | 83.89 | -2.11% | 70,914 |
| Sep 30, 2026 | 86.52 | 86.78 | 85.66 | 85.70 | 85.70 | 0.41% | 46,096 |
| Sep 29, 2026 | 86.12 | 86.12 | 85.21 | 85.35 | 85.35 | -0.65% | 22,290 |
| Sep 28, 2026 | 85.21 | 86.04 | 84.77 | 85.91 | 85.91 | 1.31% | 24,864 |
| 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 |