Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
66.89
+0.36 (0.54%)
At close: Aug 15, 2025, 4:00 PM
66.89
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.97 | 67.29 | 66.64 | 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 |
| Aug 12, 2025 | 65.60 | 66.40 | 65.38 | 66.35 | 66.35 | 1.02% | 57,210 |
| Aug 11, 2025 | 65.42 | 65.86 | 65.41 | 65.68 | 65.68 | 0.94% | 56,737 |
| Aug 8, 2025 | 65.00 | 65.43 | 64.51 | 65.07 | 65.07 | 0.76% | 105,062 |
| Aug 7, 2025 | 64.49 | 65.13 | 64.43 | 64.58 | 64.58 | 0.59% | 85,136 |
| Aug 6, 2025 | 63.42 | 64.39 | 63.42 | 64.20 | 64.20 | 1.94% | 80,903 |
| Aug 5, 2025 | 62.60 | 63.10 | 62.49 | 62.98 | 62.98 | 1.55% | 80,042 |
| Aug 4, 2025 | 61.42 | 62.50 | 61.42 | 62.02 | 62.02 | 2.78% | 57,626 |
| Aug 1, 2025 | 60.00 | 60.74 | 60.00 | 60.34 | 60.34 | -0.28% | 88,309 |
| Jul 31, 2025 | 60.55 | 61.00 | 60.15 | 60.51 | 60.51 | 0.12% | 96,766 |
| Jul 30, 2025 | 60.88 | 60.92 | 60.01 | 60.44 | 60.44 | -0.89% | 62,128 |
| Jul 29, 2025 | 60.87 | 61.35 | 60.63 | 60.98 | 60.98 | 0.88% | 40,942 |
| Jul 28, 2025 | 61.40 | 61.40 | 60.28 | 60.45 | 60.45 | -2.74% | 84,287 |
| Jul 25, 2025 | 62.07 | 62.30 | 61.95 | 62.15 | 62.15 | 0.24% | 52,813 |
| Jul 24, 2025 | 62.21 | 62.45 | 62.00 | 62.00 | 62.00 | -0.93% | 57,086 |
| Jul 23, 2025 | 61.75 | 62.70 | 61.52 | 62.58 | 62.58 | 1.87% | 57,522 |
| Jul 22, 2025 | 61.17 | 61.60 | 61.06 | 61.43 | 61.43 | -0.16% | 49,763 |
| Jul 21, 2025 | 61.57 | 61.75 | 61.19 | 61.53 | 61.53 | 0.54% | 50,862 |
| Jul 18, 2025 | 61.59 | 61.87 | 61.01 | 61.20 | 61.20 | -0.52% | 30,403 |
| Jul 17, 2025 | 61.24 | 61.63 | 60.80 | 61.52 | 61.52 | 1.18% | 133,120 |
| Jul 16, 2025 | 60.52 | 61.04 | 59.90 | 60.80 | 60.80 | 0.91% | 27,169 |
| Jul 15, 2025 | 60.69 | 60.76 | 60.01 | 60.25 | 60.25 | -0.94% | 35,798 |
| Jul 14, 2025 | 60.64 | 61.33 | 60.37 | 60.82 | 60.82 | -0.28% | 121,191 |
| Jul 11, 2025 | 61.09 | 61.51 | 60.51 | 60.99 | 60.99 | -0.54% | 161,878 |
| Jul 10, 2025 | 61.52 | 61.54 | 61.08 | 61.32 | 61.32 | 0.39% | 51,892 |
| Jul 9, 2025 | 61.37 | 61.37 | 60.58 | 61.08 | 61.08 | 0.30% | 107,042 |
| Jul 8, 2025 | 60.00 | 61.11 | 59.92 | 60.90 | 60.90 | 3.01% | 118,896 |
| Jul 7, 2025 | 59.75 | 59.80 | 58.64 | 59.12 | 59.12 | -1.00% | 81,597 |
| Jul 3, 2025 | 59.70 | 59.80 | 59.33 | 59.72 | 59.72 | 0.64% | 25,168 |
| Jul 2, 2025 | 58.66 | 59.35 | 58.66 | 59.34 | 59.34 | 1.21% | 53,484 |
| Jul 1, 2025 | 58.35 | 58.63 | 57.99 | 58.63 | 58.63 | 1.02% | 118,336 |
| Jun 30, 2025 | 58.11 | 58.11 | 57.00 | 58.04 | 58.04 | -0.22% | 123,015 |
| Jun 27, 2025 | 58.45 | 58.60 | 57.80 | 58.17 | 58.17 | -1.92% | 54,258 |
| Jun 26, 2025 | 59.15 | 59.60 | 58.76 | 59.31 | 58.42 | 1.52% | 74,435 |
| Jun 25, 2025 | 58.10 | 58.60 | 57.99 | 58.42 | 57.55 | 0.97% | 55,953 |
| Jun 24, 2025 | 57.46 | 58.52 | 57.44 | 57.86 | 57.00 | 2.32% | 68,586 |
| Jun 23, 2025 | 54.54 | 56.60 | 54.54 | 56.55 | 55.71 | 3.36% | 131,398 |
| Jun 20, 2025 | 55.22 | 55.22 | 54.39 | 54.71 | 53.89 | 0.24% | 33,597 |
| Jun 18, 2025 | 54.65 | 55.00 | 54.38 | 54.58 | 53.76 | -0.55% | 61,998 |
| Jun 17, 2025 | 55.84 | 55.90 | 54.70 | 54.88 | 54.06 | -1.63% | 83,255 |
| Jun 16, 2025 | 56.33 | 56.66 | 55.78 | 55.79 | 54.96 | -0.38% | 57,957 |
| Jun 13, 2025 | 55.38 | 56.54 | 55.09 | 56.00 | 55.16 | -1.56% | 51,147 |
| Jun 12, 2025 | 56.89 | 56.92 | 56.38 | 56.89 | 56.04 | 0.65% | 45,740 |
| Jun 11, 2025 | 56.62 | 57.08 | 56.50 | 56.52 | 55.68 | 0.07% | 86,844 |
| Jun 10, 2025 | 56.02 | 56.49 | 56.02 | 56.48 | 55.64 | 1.13% | 40,490 |
| Jun 9, 2025 | 55.52 | 56.19 | 55.52 | 55.85 | 55.02 | 0.70% | 75,134 |
| Jun 6, 2025 | 55.96 | 56.00 | 55.34 | 55.46 | 54.63 | -0.56% | 103,011 |
| Jun 5, 2025 | 55.62 | 55.99 | 55.58 | 55.77 | 54.94 | 0.96% | 49,072 |