Global X - MSCI Greece ET... (GREK)
AMEX: GREK
· Real-Time Price · USD
64.30
0.66 (1.04%)
At close: Sep 11, 2025, 3:03 PM
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 63.51 | 63.74 | 63.18 | 63.64 | 63.64 | 0.06% | 150,567 |
| Sep 9, 2025 | 63.74 | 63.74 | 63.25 | 63.60 | 63.60 | -0.41% | 85,029 |
| Sep 8, 2025 | 63.40 | 63.92 | 63.30 | 63.86 | 63.86 | 0.73% | 192,700 |
| Sep 5, 2025 | 63.45 | 63.74 | 63.06 | 63.40 | 63.40 | 0.22% | 150,500 |
| Sep 4, 2025 | 63.66 | 63.94 | 63.02 | 63.26 | 63.26 | -0.22% | 81,248 |
| Sep 3, 2025 | 63.15 | 64.00 | 62.95 | 63.40 | 63.40 | 1.80% | 150,100 |
| Sep 2, 2025 | 62.32 | 62.83 | 62.08 | 62.28 | 62.28 | -1.28% | 263,600 |
| Aug 29, 2025 | 63.25 | 63.57 | 62.88 | 63.09 | 63.09 | -1.33% | 273,500 |
| Aug 28, 2025 | 63.75 | 64.05 | 63.17 | 63.94 | 63.94 | -0.85% | 266,600 |
| Aug 27, 2025 | 64.50 | 64.93 | 64.30 | 64.49 | 64.49 | -0.75% | 163,206 |
| Aug 26, 2025 | 65.00 | 65.50 | 64.51 | 64.98 | 64.98 | -0.98% | 199,941 |
| Aug 25, 2025 | 66.46 | 66.75 | 65.39 | 65.62 | 65.62 | -0.58% | 134,700 |
| Aug 22, 2025 | 65.46 | 66.49 | 65.46 | 66.00 | 66.00 | 1.23% | 82,400 |
| Aug 21, 2025 | 65.37 | 65.64 | 65.00 | 65.20 | 65.20 | -0.31% | 34,732 |
| Aug 20, 2025 | 65.56 | 65.95 | 65.18 | 65.40 | 65.40 | 0.38% | 47,400 |
| Aug 19, 2025 | 66.00 | 66.16 | 65.02 | 65.15 | 65.15 | -0.66% | 82,900 |
| Aug 18, 2025 | 66.00 | 66.00 | 65.09 | 65.58 | 65.58 | -1.96% | 138,700 |
| Aug 15, 2025 | 66.97 | 67.29 | 66.64 | 66.89 | 66.89 | 0.54% | 66,016 |
| Aug 14, 2025 | 66.55 | 66.90 | 66.32 | 66.53 | 66.53 | -0.42% | 109,523 |
| Aug 13, 2025 | 66.67 | 67.01 | 66.11 | 66.81 | 66.81 | 0.69% | 28,243 |