Global X MSCI Greece ETF (GREK)

GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	55.63	55.80	55.06	55.24	54.41	-0.09%	24,536
Jun 3, 2025	55.64	55.64	54.79	55.29	54.46	-0.74%	126,995
Jun 2, 2025	55.03	55.75	54.25	55.70	54.87	1.27%	417,483
May 30, 2025	55.35	55.35	54.47	55.00	54.18	-1.27%	54,915
May 29, 2025	55.98	56.10	55.51	55.71	54.88	-0.25%	42,503
May 28, 2025	55.90	56.11	55.74	55.85	55.02	1.51%	41,784
May 27, 2025	54.64	55.25	54.43	55.02	54.20	3.36%	60,013
May 23, 2025	52.50	53.45	52.25	53.23	52.44	-1.21%	52,858
May 22, 2025	54.14	54.25	53.48	53.88	53.08	-0.48%	35,178
May 21, 2025	54.38	54.72	53.94	54.14	53.33	0.46%	88,200
May 20, 2025	53.39	53.90	53.10	53.89	53.09	1.87%	54,977
May 19, 2025	52.40	53.00	52.40	52.90	52.11	0.76%	58,002
May 16, 2025	52.31	52.50	52.02	52.50	51.72	0.67%	99,869
May 15, 2025	51.79	52.39	51.79	52.15	51.37	-0.13%	36,718
May 14, 2025	52.10	52.48	52.02	52.22	51.44	0.29%	21,239
May 13, 2025	51.59	52.30	51.50	52.07	51.29	0.91%	53,033
May 12, 2025	51.77	51.77	51.25	51.60	50.83	1.08%	35,176
May 9, 2025	50.78	51.05	50.40	51.05	50.29	1.57%	18,613
May 8, 2025	50.09	50.30	50.09	50.26	49.51	-0.22%	34,575
May 7, 2025	50.14	50.50	50.14	50.37	49.62	0.48%	14,891
May 6, 2025	49.94	50.15	49.47	50.13	49.38	-0.61%	32,821
May 5, 2025	50.31	50.70	50.20	50.44	49.69	0.68%	29,696
May 2, 2025	49.74	50.30	49.74	50.10	49.35	1.62%	20,755
May 1, 2025	49.40	49.69	49.30	49.30	48.56	-0.44%	36,452
Apr 30, 2025	49.24	49.63	49.02	49.52	48.78	-0.94%	118,309
Apr 29, 2025	49.87	50.05	49.39	49.99	49.24	0.56%	116,347
Apr 28, 2025	49.30	49.80	49.10	49.71	48.97	0.38%	40,129
Apr 25, 2025	49.56	49.80	49.50	49.52	48.78	-0.86%	38,524
Apr 24, 2025	49.68	49.99	49.43	49.95	49.20	1.22%	83,177
Apr 23, 2025	49.72	49.90	49.05	49.35	48.61	0.61%	42,842
Apr 22, 2025	48.63	49.49	48.29	49.05	48.32	4.32%	117,137
Apr 21, 2025	47.62	48.37	46.92	47.02	46.32	-0.68%	212,300
Apr 17, 2025	47.33	47.76	46.73	47.34	46.63	-0.02%	27,062
Apr 16, 2025	47.58	47.95	47.33	47.35	46.64	-0.14%	37,667

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.