Skip to main content
Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
65.87
-0.87 (-1.30%)
At close: Mar 5, 2026, 4:00 PM EST
65.91
+0.04 (0.06%)
Pre-market: Mar 6, 2026, 4:00 AM EST

GREK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202666.4566.6665.1165.8765.87-1.30%375,658
Mar 4, 202666.1366.9365.9366.7466.744.51%116,765
Mar 3, 202663.6464.1562.5663.8663.86-5.63%367,567
Mar 2, 202668.1368.4567.2967.6767.67-4.26%196,948
Feb 27, 202670.8871.7370.4470.6870.68-1.87%104,957
Feb 26, 202672.0972.1571.1472.0372.030.73%123,505
Feb 25, 202671.4871.5870.4471.5171.511.66%51,074
Feb 24, 202670.8470.8470.0870.3470.34-0.99%67,723
Feb 23, 202671.0171.6470.8571.0471.040.20%54,792
Feb 20, 202670.7171.3770.5370.9070.90-0.20%181,227
Feb 19, 202671.0871.5270.8571.0471.04-2.54%140,694
Feb 18, 202671.7873.2171.7872.8972.893.16%103,545
Feb 17, 202670.6771.1270.0170.6670.66-1.72%126,704
Feb 13, 202672.4272.4371.7471.9071.90-2.26%282,186
Feb 12, 202674.2374.9773.5573.5673.56-0.38%43,120
Feb 11, 202673.9974.7273.6673.8473.84-0.94%51,995
Feb 10, 202674.5674.8074.1674.5474.54-0.31%102,489
Feb 9, 202674.3874.9873.7674.7774.77-0.53%132,059
Feb 6, 202674.4876.0074.3475.1775.170.70%48,553
Feb 5, 202675.0875.5574.2574.6574.65-1.89%148,435
Feb 4, 202676.5376.7975.5776.0976.090.09%54,398
Feb 3, 202675.2676.0275.0476.0276.021.82%101,127
Feb 2, 202674.1974.9274.0174.6674.661.23%91,673
Jan 30, 202675.0575.0573.4173.7573.75-2.47%96,719
Jan 29, 202676.5076.9074.3975.6275.62-2.05%158,134
Jan 28, 202675.9977.2675.6177.2077.202.46%248,270
Jan 27, 202674.6675.3574.0275.3575.353.13%141,381
Jan 26, 202673.0973.4272.7273.0673.061.12%120,412
Jan 23, 202672.2272.4871.5072.2572.250.07%93,630
Jan 22, 202671.6472.2571.5172.2072.202.06%108,808
Jan 21, 202669.9570.8269.7570.7470.741.23%44,901
Jan 20, 202669.6970.2169.5569.8869.88-0.21%92,332
Jan 16, 202669.9170.2969.9070.0370.030.27%26,283
Jan 15, 202670.0070.0069.6969.8469.841.00%35,587
Jan 14, 202669.5969.6569.1569.1569.150.22%55,123
Jan 13, 202669.0469.2668.9869.0069.00-0.71%46,221
Jan 12, 202669.1569.6469.0069.4969.490.74%78,289
Jan 9, 202669.2869.2868.5068.9868.98-0.30%71,957
Jan 8, 202668.5069.2768.4069.1969.191.78%82,508
Jan 7, 202667.3868.2067.3867.9867.980.88%101,255
Jan 6, 202667.2568.0067.1067.3967.39-0.33%220,445
Jan 5, 202666.7067.8766.7067.6167.610.24%250,141
Jan 2, 202667.3767.7067.0267.4567.442.33%47,237
Dec 31, 202566.4666.4665.8665.9165.91-0.89%28,781
Dec 30, 202566.8367.1666.2966.5066.50-2.21%52,002
Dec 29, 202568.1468.4067.7868.0066.60-0.89%40,084
Dec 26, 202568.1869.0068.1868.6167.200.66%38,162
Dec 24, 202567.9968.3467.9568.1666.76-0.07%9,597
Dec 23, 202567.9268.3267.6368.2166.80-0.26%34,584
Dec 22, 202567.8668.5767.6468.3966.981.70%120,560
Dec 19, 202567.3967.6567.2567.2565.860.46%52,324
Dec 18, 202566.8467.2666.6566.9465.561.04%36,463
Dec 17, 202566.7366.8166.1166.2564.88-0.84%39,192
Dec 16, 202567.0667.2166.6366.8165.43-0.95%97,401
Dec 15, 202567.2767.6967.2567.4566.060.31%69,252
Dec 12, 202567.5867.6466.9267.2465.85-0.64%99,797
Dec 11, 202566.9968.0066.9867.6766.281.35%135,476
Dec 10, 202565.7566.8565.7566.7765.391.47%38,580
Dec 9, 202566.4166.5965.7665.8064.44-1.75%151,712
Dec 8, 202566.5667.0066.4666.9765.590.78%35,242
Dec 5, 202566.7167.0066.2366.4565.080.23%157,748
Dec 4, 202566.4066.6266.0066.3064.93-0.11%60,407
Dec 3, 202566.3066.4965.8766.3765.00-0.41%96,178
Dec 2, 202566.4966.7366.2966.6465.270.54%66,411
Dec 1, 202565.7166.3165.5266.2864.911.47%61,361
Nov 28, 202565.6465.6464.5665.3263.97-1.25%113,135
Nov 26, 202565.7066.5065.7066.1564.791.02%32,674
Nov 25, 202565.3565.7165.0265.4864.132.33%31,190
Nov 24, 202564.4664.7063.9963.9962.67-1.01%41,702
Nov 21, 202564.0464.8663.7864.6463.313.00%217,474
Nov 20, 202564.2364.2962.7662.7661.47-0.92%167,454
Nov 19, 202563.5163.9163.2563.3462.030.22%63,090
Nov 18, 202563.3763.8162.5563.2061.90-2.02%133,010
Nov 17, 202565.0065.0064.2364.5063.17-0.77%16,965
Nov 14, 202564.6165.3064.6165.0063.660.51%38,431
Nov 13, 202565.6465.8364.6764.6763.340.54%48,641
Nov 12, 202564.0764.8064.0364.3262.991.08%26,416
Nov 11, 202563.5263.6763.3463.6362.32-0.09%44,053
Nov 10, 202563.1763.8863.1563.6962.382.15%41,701
Nov 7, 202562.1562.4162.0062.3561.07-0.19%61,169
Nov 6, 202562.5062.8462.0162.4761.18-0.34%151,220
Nov 5, 202562.0962.7562.0962.6861.390.82%49,883
Nov 4, 202562.1362.6961.9662.1760.89-1.60%96,221
Nov 3, 202562.7363.5062.7363.1861.881.54%174,025
Oct 31, 202562.1062.4561.7762.2260.94-0.75%175,963
Oct 30, 202563.0663.3662.4462.6961.40-1.68%72,599
Oct 29, 202563.6264.0063.3863.7662.451.38%125,466
Oct 28, 202563.1863.2762.8962.8961.59-0.22%18,485
Oct 27, 202563.6263.6262.8063.0361.73-0.38%79,008
Oct 24, 202563.7264.2263.1963.2761.97-1.23%90,602
Oct 23, 202564.0064.3663.6764.0662.740.79%146,695
Oct 22, 202563.7563.9463.4663.5662.250.44%102,746
Oct 21, 202563.4263.8163.2063.2861.980.46%100,164
Oct 20, 202562.8463.4062.6762.9961.690.38%120,865
Oct 17, 202562.6362.9762.2062.7561.46-1.75%161,343
Oct 16, 202564.1664.2963.5063.8762.55-1.24%160,903
Oct 15, 202564.5765.1164.2564.6763.34-0.25%84,483
Oct 14, 202564.7365.3464.6064.8363.49-1.19%46,030
Oct 13, 202565.6065.9065.4665.6164.260.24%39,766
Oct 10, 202565.8166.1565.2865.4564.10-0.38%63,597