Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
66.45
+0.15 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.71 | 67.00 | 66.23 | 66.45 | 66.45 | 0.23% | 157,748 |
| Dec 4, 2025 | 66.40 | 66.62 | 66.00 | 66.30 | 66.30 | -0.11% | 60,407 |
| Dec 3, 2025 | 66.30 | 66.49 | 65.87 | 66.37 | 66.37 | -0.41% | 96,125 |
| Dec 2, 2025 | 66.49 | 66.73 | 66.29 | 66.64 | 66.64 | 0.54% | 66,411 |
| Dec 1, 2025 | 65.71 | 66.31 | 65.52 | 66.28 | 66.28 | 1.47% | 61,355 |
| Nov 28, 2025 | 65.64 | 65.64 | 64.56 | 65.32 | 65.32 | -1.25% | 113,135 |
| Nov 26, 2025 | 65.70 | 66.50 | 65.70 | 66.15 | 66.15 | 1.02% | 32,656 |
| Nov 25, 2025 | 65.35 | 65.71 | 65.02 | 65.48 | 65.48 | 2.33% | 31,183 |
| Nov 24, 2025 | 64.46 | 64.70 | 63.99 | 63.99 | 63.99 | -1.01% | 41,697 |
| Nov 21, 2025 | 64.04 | 64.86 | 63.78 | 64.64 | 64.64 | 3.00% | 217,474 |
| Nov 20, 2025 | 64.23 | 64.29 | 62.76 | 62.76 | 62.76 | -0.92% | 167,454 |
| Nov 19, 2025 | 63.51 | 63.91 | 63.25 | 63.34 | 63.34 | 0.22% | 63,090 |
| Nov 18, 2025 | 63.37 | 63.81 | 62.55 | 63.20 | 63.20 | -2.02% | 133,010 |
| Nov 17, 2025 | 65.00 | 65.00 | 64.23 | 64.50 | 64.50 | -0.77% | 16,965 |
| Nov 14, 2025 | 64.61 | 65.30 | 64.61 | 65.00 | 65.00 | 0.51% | 38,431 |
| Nov 13, 2025 | 65.64 | 65.83 | 64.67 | 64.67 | 64.67 | 0.54% | 48,641 |
| Nov 12, 2025 | 64.07 | 64.80 | 64.03 | 64.32 | 64.32 | 1.08% | 26,416 |
| Nov 11, 2025 | 63.52 | 63.67 | 63.34 | 63.63 | 63.63 | -0.09% | 44,053 |
| Nov 10, 2025 | 63.17 | 63.88 | 63.15 | 63.69 | 63.69 | 2.15% | 41,701 |
| Nov 7, 2025 | 62.15 | 62.41 | 62.00 | 62.35 | 62.35 | -0.19% | 61,169 |
| Nov 6, 2025 | 62.50 | 62.84 | 62.01 | 62.47 | 62.47 | -0.34% | 151,220 |
| Nov 5, 2025 | 62.09 | 62.75 | 62.09 | 62.68 | 62.68 | 0.82% | 49,883 |
| Nov 4, 2025 | 62.13 | 62.69 | 61.96 | 62.17 | 62.17 | -1.60% | 96,221 |
| Nov 3, 2025 | 62.73 | 63.50 | 62.73 | 63.18 | 63.18 | 1.54% | 174,025 |
| Oct 31, 2025 | 62.10 | 62.45 | 61.77 | 62.22 | 62.22 | -0.75% | 175,963 |
| Oct 30, 2025 | 63.06 | 63.36 | 62.44 | 62.69 | 62.69 | -1.68% | 72,599 |
| Oct 29, 2025 | 63.62 | 64.00 | 63.38 | 63.76 | 63.76 | 1.38% | 125,466 |
| Oct 28, 2025 | 63.18 | 63.27 | 62.89 | 62.89 | 62.89 | -0.22% | 18,485 |
| Oct 27, 2025 | 63.62 | 63.62 | 62.80 | 63.03 | 63.03 | -0.38% | 79,008 |
| Oct 24, 2025 | 63.72 | 64.22 | 63.19 | 63.27 | 63.27 | -1.23% | 90,602 |
| Oct 23, 2025 | 64.00 | 64.36 | 63.67 | 64.06 | 64.06 | 0.79% | 146,695 |
| Oct 22, 2025 | 63.75 | 63.94 | 63.46 | 63.56 | 63.56 | 0.44% | 102,746 |
| Oct 21, 2025 | 63.42 | 63.81 | 63.20 | 63.28 | 63.28 | 0.46% | 100,164 |
| Oct 20, 2025 | 62.84 | 63.40 | 62.67 | 62.99 | 62.99 | 0.38% | 120,865 |
| Oct 17, 2025 | 62.63 | 62.97 | 62.20 | 62.75 | 62.75 | -1.75% | 161,343 |
| Oct 16, 2025 | 64.16 | 64.29 | 63.50 | 63.87 | 63.87 | -1.24% | 160,903 |
| Oct 15, 2025 | 64.57 | 65.11 | 64.25 | 64.67 | 64.67 | -0.25% | 84,483 |
| Oct 14, 2025 | 64.73 | 65.34 | 64.60 | 64.83 | 64.83 | -1.19% | 46,030 |
| Oct 13, 2025 | 65.60 | 65.90 | 65.46 | 65.61 | 65.61 | 0.24% | 39,766 |
| Oct 10, 2025 | 65.81 | 66.15 | 65.28 | 65.45 | 65.45 | -0.38% | 63,597 |
| Oct 9, 2025 | 66.05 | 66.20 | 65.57 | 65.70 | 65.70 | 0.12% | 49,621 |
| Oct 8, 2025 | 65.71 | 65.97 | 65.45 | 65.62 | 65.62 | 0.44% | 131,504 |
| Oct 7, 2025 | 65.53 | 65.71 | 65.03 | 65.33 | 65.33 | -0.08% | 39,825 |
| Oct 6, 2025 | 65.43 | 65.60 | 65.00 | 65.38 | 65.38 | -1.19% | 129,291 |
| Oct 3, 2025 | 65.85 | 66.31 | 65.85 | 66.17 | 66.17 | 1.41% | 28,828 |
| Oct 2, 2025 | 65.47 | 65.90 | 65.09 | 65.25 | 65.25 | -0.47% | 100,593 |
| Oct 1, 2025 | 65.25 | 65.75 | 65.17 | 65.56 | 65.56 | 1.80% | 223,623 |
| Sep 30, 2025 | 64.12 | 64.61 | 64.03 | 64.40 | 64.40 | 0.20% | 86,127 |
| Sep 29, 2025 | 64.45 | 64.48 | 64.13 | 64.27 | 64.27 | 0.71% | 85,119 |
| Sep 26, 2025 | 64.18 | 64.18 | 63.76 | 63.82 | 63.82 | -0.22% | 204,114 |
| Sep 25, 2025 | 64.13 | 64.25 | 63.81 | 63.96 | 63.96 | -1.60% | 160,569 |
| Sep 24, 2025 | 65.28 | 65.28 | 64.79 | 65.00 | 65.00 | -0.35% | 285,411 |
| Sep 23, 2025 | 65.05 | 65.50 | 65.05 | 65.23 | 65.23 | 0.73% | 55,650 |
| Sep 22, 2025 | 64.49 | 65.00 | 64.40 | 64.76 | 64.76 | 0.97% | 200,574 |
| Sep 19, 2025 | 64.13 | 64.71 | 63.86 | 64.14 | 64.14 | -0.25% | 147,136 |
| Sep 18, 2025 | 64.22 | 64.52 | 63.99 | 64.30 | 64.30 | 0.31% | 189,703 |
| Sep 17, 2025 | 64.60 | 64.61 | 63.98 | 64.10 | 64.10 | -1.03% | 107,884 |
| Sep 16, 2025 | 65.29 | 65.29 | 64.51 | 64.77 | 64.77 | -0.71% | 161,702 |
| Sep 15, 2025 | 65.17 | 65.35 | 64.88 | 65.23 | 65.23 | 0.09% | 183,920 |
| Sep 12, 2025 | 64.52 | 65.25 | 64.52 | 65.17 | 65.17 | 1.48% | 71,568 |
| Sep 11, 2025 | 63.77 | 64.42 | 63.77 | 64.22 | 64.22 | 0.91% | 103,457 |
| Sep 10, 2025 | 63.51 | 63.74 | 63.18 | 63.64 | 63.64 | 0.06% | 150,651 |
| 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% | 192,693 |
| Sep 5, 2025 | 63.45 | 63.74 | 63.06 | 63.40 | 63.40 | 0.22% | 150,456 |
| 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% | 150,099 |
| Sep 2, 2025 | 62.32 | 62.83 | 62.08 | 62.28 | 62.28 | -1.28% | 263,554 |
| Aug 29, 2025 | 63.25 | 63.58 | 62.88 | 63.09 | 63.09 | -1.33% | 273,473 |
| Aug 28, 2025 | 63.75 | 64.05 | 63.17 | 63.94 | 63.94 | -0.85% | 266,581 |
| Aug 27, 2025 | 64.50 | 64.93 | 64.30 | 64.49 | 64.49 | -0.75% | 163,206 |
| Aug 26, 2025 | 65.00 | 65.51 | 64.51 | 64.98 | 64.98 | -0.98% | 199,941 |
| Aug 25, 2025 | 66.46 | 66.75 | 65.39 | 65.62 | 65.62 | -0.57% | 134,672 |
| Aug 22, 2025 | 65.46 | 66.49 | 65.46 | 66.00 | 66.00 | 1.22% | 82,386 |
| 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% | 47,364 |
| Aug 19, 2025 | 66.00 | 66.16 | 65.02 | 65.15 | 65.15 | -0.66% | 82,877 |
| Aug 18, 2025 | 66.00 | 66.00 | 65.09 | 65.58 | 65.58 | -1.96% | 138,672 |
| 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 |
| 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 |