Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
83.13
+0.28 (0.34%)
At close: Aug 17, 2026, 4:00 PM EDT
83.13
0.00 (0.00%)
After-hours: Aug 17, 2026, 6:30 PM EDT
GREK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 83.42 | 83.69 | 82.81 | 83.13 | 83.13 | 0.34% | 25,242 |
| Aug 14, 2026 | 82.52 | 83.04 | 82.11 | 82.85 | 82.85 | 0.72% | 61,384 |
| Aug 13, 2026 | 82.18 | 82.33 | 81.81 | 82.25 | 82.25 | 0.21% | 21,208 |
| Aug 12, 2026 | 82.78 | 82.85 | 82.02 | 82.09 | 82.09 | 0.21% | 66,955 |
| Aug 11, 2026 | 82.47 | 82.47 | 81.72 | 81.91 | 81.91 | -0.06% | 11,884 |
| Aug 10, 2026 | 81.91 | 82.25 | 81.63 | 81.96 | 81.96 | 0.21% | 17,593 |
| Aug 7, 2026 | 82.14 | 82.28 | 81.60 | 81.79 | 81.79 | 0.74% | 28,051 |
| 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% | 88,920 |
| Aug 4, 2026 | 82.47 | 83.33 | 82.17 | 82.75 | 82.75 | 0.98% | 72,973 |
| 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% | 110,011 |
| Jul 30, 2026 | 79.30 | 80.71 | 79.11 | 80.71 | 80.71 | 2.79% | 79,107 |
| Jul 29, 2026 | 78.30 | 79.53 | 77.40 | 78.52 | 78.52 | 0.63% | 252,659 |
| Jul 28, 2026 | 77.45 | 78.09 | 77.42 | 78.03 | 78.03 | -0.06% | 25,372 |
| Jul 27, 2026 | 77.90 | 78.32 | 77.59 | 78.08 | 78.08 | 1.14% | 178,371 |
| Jul 24, 2026 | 76.66 | 77.77 | 76.63 | 77.20 | 77.20 | 2.55% | 214,246 |
| 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% | 126,621 |
| Jul 20, 2026 | 75.18 | 75.18 | 74.36 | 74.68 | 74.68 | 0.11% | 25,654 |
| Jul 17, 2026 | 74.16 | 74.80 | 74.02 | 74.60 | 74.60 | -1.56% | 92,692 |
| Jul 16, 2026 | 76.27 | 76.44 | 75.66 | 75.78 | 75.78 | -0.77% | 81,300 |
| Jul 15, 2026 | 76.28 | 76.92 | 76.11 | 76.37 | 76.37 | -0.29% | 200,384 |
| Jul 14, 2026 | 77.16 | 77.37 | 76.18 | 76.59 | 76.59 | 0.68% | 205,120 |
| Jul 13, 2026 | 77.01 | 77.39 | 76.06 | 76.07 | 76.07 | -1.93% | 315,695 |
| Jul 10, 2026 | 76.82 | 77.96 | 76.82 | 77.57 | 77.57 | 1.13% | 19,398 |
| Jul 9, 2026 | 76.37 | 77.45 | 76.37 | 76.70 | 76.70 | 0.63% | 99,063 |
| Jul 8, 2026 | 76.32 | 76.99 | 75.69 | 76.22 | 76.22 | -1.69% | 73,374 |
| Jul 7, 2026 | 78.42 | 79.00 | 77.53 | 77.53 | 77.53 | -1.30% | 132,322 |
| Jul 6, 2026 | 77.84 | 79.08 | 77.49 | 78.55 | 78.55 | 3.30% | 78,934 |
| Jul 2, 2026 | 76.63 | 77.63 | 76.04 | 76.04 | 76.04 | 0.49% | 31,354 |
| Jul 1, 2026 | 75.86 | 75.98 | 75.44 | 75.67 | 75.67 | 0.23% | 59,408 |
| Jun 30, 2026 | 75.15 | 75.73 | 74.76 | 75.50 | 75.50 | -0.05% | 50,445 |
| Jun 29, 2026 | 75.36 | 75.81 | 75.10 | 75.54 | 75.54 | 1.81% | 76,507 |
| Jun 26, 2026 | 74.87 | 75.30 | 74.15 | 74.75 | 74.20 | -0.45% | 38,386 |
| Jun 25, 2026 | 75.64 | 75.64 | 75.09 | 75.09 | 74.54 | -0.73% | 29,182 |
| Jun 24, 2026 | 76.10 | 76.10 | 75.10 | 75.64 | 75.08 | -0.53% | 75,166 |
| Jun 23, 2026 | 76.52 | 76.55 | 75.95 | 76.04 | 75.48 | -2.21% | 60,103 |
| Jun 22, 2026 | 78.12 | 78.12 | 77.25 | 77.76 | 77.19 | 0.74% | 32,664 |
| Jun 18, 2026 | 77.07 | 77.50 | 77.04 | 77.19 | 76.62 | 0.12% | 36,585 |
| Jun 17, 2026 | 77.80 | 78.23 | 76.72 | 77.10 | 76.53 | -0.62% | 61,114 |
| Jun 16, 2026 | 77.32 | 77.98 | 77.32 | 77.58 | 77.01 | -0.05% | 67,670 |
| Jun 15, 2026 | 77.06 | 77.62 | 76.88 | 77.62 | 77.05 | 2.01% | 73,131 |
| Jun 12, 2026 | 75.63 | 76.25 | 75.36 | 76.09 | 75.53 | 0.87% | 30,108 |
| Jun 11, 2026 | 73.27 | 75.50 | 73.18 | 75.43 | 74.87 | 3.70% | 126,783 |
| Jun 10, 2026 | 73.55 | 73.55 | 72.44 | 72.74 | 72.20 | -0.34% | 309,560 |
| Jun 9, 2026 | 73.53 | 74.19 | 71.98 | 72.99 | 72.45 | 0.19% | 63,192 |
| Jun 8, 2026 | 73.18 | 73.42 | 72.53 | 72.85 | 72.31 | 1.58% | 171,431 |
| Jun 5, 2026 | 73.92 | 73.92 | 71.72 | 71.72 | 71.19 | -2.29% | 210,580 |