Global X MSCI Greece ETF (GREK)
NYSEARCA: GREK · Real-Time Price · USD
69.15
-0.94 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
69.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
GREK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.17 | 69.63 | 68.95 | 69.11 | - | -1.40% | 22,317 |
| Apr 27, 2026 | 70.37 | 70.67 | 69.83 | 70.09 | 70.09 | -0.16% | 33,955 |
| Apr 24, 2026 | 70.57 | 70.57 | 69.75 | 70.20 | 70.20 | 0.59% | 56,550 |
| Apr 23, 2026 | 70.08 | 70.63 | 69.10 | 69.79 | 69.79 | -0.30% | 89,178 |
| Apr 22, 2026 | 70.44 | 70.65 | 69.85 | 70.00 | 70.00 | -0.40% | 15,708 |
| Apr 21, 2026 | 71.22 | 71.72 | 69.94 | 70.28 | 70.28 | -1.32% | 85,118 |
| Apr 20, 2026 | 71.22 | 71.66 | 70.76 | 71.22 | 71.22 | -2.34% | 41,157 |
| Apr 17, 2026 | 73.00 | 73.93 | 72.69 | 72.93 | 72.93 | 1.87% | 37,415 |
| Apr 16, 2026 | 72.45 | 72.45 | 71.37 | 71.59 | 71.59 | -1.11% | 98,111 |
| Apr 15, 2026 | 72.36 | 72.49 | 72.13 | 72.39 | 72.39 | -0.21% | 50,112 |
| Apr 14, 2026 | 72.58 | 72.63 | 72.17 | 72.54 | 72.54 | 1.61% | 217,504 |
| Apr 13, 2026 | 69.90 | 71.39 | 69.90 | 71.39 | 71.39 | 1.12% | 28,819 |
| Apr 10, 2026 | 70.64 | 71.11 | 70.38 | 70.60 | 70.60 | 0.41% | 75,286 |
| Apr 9, 2026 | 70.12 | 70.90 | 69.48 | 70.31 | 70.31 | -1.24% | 93,887 |
| Apr 8, 2026 | 71.27 | 71.57 | 70.52 | 71.19 | 71.19 | 6.72% | 215,228 |
| Apr 7, 2026 | 66.00 | 66.91 | 65.84 | 66.71 | 66.71 | 1.31% | 169,819 |
| Apr 6, 2026 | 65.52 | 66.11 | 65.52 | 65.85 | 65.85 | 0.87% | 207,257 |
| Apr 2, 2026 | 64.68 | 65.85 | 64.49 | 65.28 | 65.28 | -1.09% | 246,523 |
| Apr 1, 2026 | 66.10 | 66.54 | 65.74 | 66.00 | 66.00 | 3.33% | 518,773 |
| Mar 31, 2026 | 62.53 | 64.12 | 62.45 | 63.87 | 63.87 | 5.15% | 61,904 |
| Mar 30, 2026 | 61.15 | 61.30 | 60.53 | 60.74 | 60.74 | -1.32% | 75,196 |
| Mar 27, 2026 | 62.02 | 62.30 | 61.33 | 61.55 | 61.55 | -1.36% | 59,828 |
| Mar 26, 2026 | 62.66 | 63.24 | 62.24 | 62.40 | 62.40 | -1.89% | 66,686 |
| Mar 25, 2026 | 63.66 | 64.45 | 63.52 | 63.60 | 63.60 | 0.54% | 209,191 |
| Mar 24, 2026 | 63.31 | 63.79 | 62.90 | 63.26 | 63.26 | -1.59% | 59,787 |
| Mar 23, 2026 | 64.01 | 65.31 | 63.92 | 64.28 | 64.28 | 3.01% | 134,922 |
| Mar 20, 2026 | 63.70 | 63.93 | 62.11 | 62.40 | 62.40 | -1.31% | 111,436 |
| Mar 19, 2026 | 62.56 | 63.81 | 62.56 | 63.23 | 63.23 | -0.43% | 165,413 |
| Mar 18, 2026 | 64.83 | 64.95 | 63.31 | 63.50 | 63.50 | -1.32% | 178,482 |
| Mar 17, 2026 | 64.60 | 65.10 | 64.21 | 64.35 | 64.35 | 0.22% | 48,729 |
| Mar 16, 2026 | 63.99 | 64.61 | 63.95 | 64.21 | 64.21 | 1.31% | 212,845 |
| Mar 13, 2026 | 64.08 | 64.42 | 63.16 | 63.38 | 63.38 | -2.21% | 184,915 |
| Mar 12, 2026 | 65.07 | 65.10 | 63.83 | 64.81 | 64.81 | -2.66% | 412,330 |
| Mar 11, 2026 | 66.75 | 66.81 | 66.02 | 66.58 | 66.58 | 0.32% | 76,149 |
| Mar 10, 2026 | 66.79 | 67.20 | 65.95 | 66.37 | 66.37 | 1.98% | 215,681 |
| Mar 9, 2026 | 63.90 | 65.31 | 63.68 | 65.08 | 65.08 | -0.11% | 361,080 |
| Mar 6, 2026 | 64.10 | 65.69 | 63.62 | 65.15 | 65.15 | -1.09% | 217,709 |
| Mar 5, 2026 | 66.45 | 66.66 | 65.11 | 65.87 | 65.87 | -1.30% | 375,658 |
| Mar 4, 2026 | 66.13 | 66.93 | 65.93 | 66.74 | 66.74 | 4.51% | 116,765 |
| Mar 3, 2026 | 63.64 | 64.15 | 62.56 | 63.86 | 63.86 | -5.63% | 367,567 |
| Mar 2, 2026 | 68.13 | 68.45 | 67.29 | 67.67 | 67.67 | -4.26% | 196,948 |
| Feb 27, 2026 | 70.88 | 71.73 | 70.44 | 70.68 | 70.68 | -1.87% | 104,957 |
| Feb 26, 2026 | 72.09 | 72.15 | 71.14 | 72.03 | 72.03 | 0.73% | 123,505 |
| Feb 25, 2026 | 71.48 | 71.58 | 70.44 | 71.51 | 71.51 | 1.66% | 51,074 |
| Feb 24, 2026 | 70.84 | 70.84 | 70.08 | 70.34 | 70.34 | -0.99% | 67,723 |
| Feb 23, 2026 | 71.01 | 71.64 | 70.85 | 71.04 | 71.04 | 0.20% | 54,792 |
| Feb 20, 2026 | 70.71 | 71.37 | 70.53 | 70.90 | 70.90 | -0.20% | 181,227 |
| Feb 19, 2026 | 71.08 | 71.52 | 70.85 | 71.04 | 71.04 | -2.54% | 140,694 |
| Feb 18, 2026 | 71.78 | 73.21 | 71.78 | 72.89 | 72.89 | 3.16% | 103,545 |
| Feb 17, 2026 | 70.67 | 71.12 | 70.01 | 70.66 | 70.66 | -1.72% | 126,704 |
| Feb 13, 2026 | 72.42 | 72.43 | 71.74 | 71.90 | 71.90 | -2.26% | 282,186 |
| Feb 12, 2026 | 74.23 | 74.97 | 73.55 | 73.56 | 73.56 | -0.38% | 43,120 |
| Feb 11, 2026 | 73.99 | 74.72 | 73.66 | 73.84 | 73.84 | -0.94% | 51,995 |
| Feb 10, 2026 | 74.56 | 74.80 | 74.16 | 74.54 | 74.54 | -0.31% | 102,489 |
| Feb 9, 2026 | 74.38 | 74.98 | 73.76 | 74.77 | 74.77 | -0.53% | 132,059 |
| Feb 6, 2026 | 74.48 | 76.00 | 74.34 | 75.17 | 75.17 | 0.70% | 48,553 |
| Feb 5, 2026 | 75.08 | 75.55 | 74.25 | 74.65 | 74.65 | -1.89% | 148,435 |
| Feb 4, 2026 | 76.53 | 76.79 | 75.57 | 76.09 | 76.09 | 0.09% | 54,398 |
| Feb 3, 2026 | 75.26 | 76.02 | 75.04 | 76.02 | 76.02 | 1.82% | 101,127 |
| Feb 2, 2026 | 74.19 | 74.92 | 74.01 | 74.66 | 74.66 | 1.23% | 91,673 |
| Jan 30, 2026 | 75.05 | 75.05 | 73.41 | 73.75 | 73.75 | -2.47% | 96,719 |
| Jan 29, 2026 | 76.50 | 76.90 | 74.39 | 75.62 | 75.62 | -2.05% | 158,134 |
| Jan 28, 2026 | 75.99 | 77.26 | 75.61 | 77.20 | 77.20 | 2.46% | 248,270 |
| Jan 27, 2026 | 74.66 | 75.35 | 74.02 | 75.35 | 75.35 | 3.13% | 141,381 |
| Jan 26, 2026 | 73.09 | 73.42 | 72.72 | 73.06 | 73.06 | 1.12% | 120,412 |
| Jan 23, 2026 | 72.22 | 72.48 | 71.50 | 72.25 | 72.25 | 0.07% | 93,630 |
| Jan 22, 2026 | 71.64 | 72.25 | 71.51 | 72.20 | 72.20 | 2.06% | 108,808 |
| Jan 21, 2026 | 69.95 | 70.82 | 69.75 | 70.74 | 70.74 | 1.23% | 44,901 |
| Jan 20, 2026 | 69.69 | 70.21 | 69.55 | 69.88 | 69.88 | -0.21% | 92,332 |
| Jan 16, 2026 | 69.91 | 70.29 | 69.90 | 70.03 | 70.03 | 0.27% | 26,283 |
| Jan 15, 2026 | 70.00 | 70.00 | 69.69 | 69.84 | 69.84 | 1.00% | 35,587 |
| Jan 14, 2026 | 69.59 | 69.65 | 69.15 | 69.15 | 69.15 | 0.22% | 55,123 |
| Jan 13, 2026 | 69.04 | 69.26 | 68.98 | 69.00 | 69.00 | -0.71% | 46,221 |
| Jan 12, 2026 | 69.15 | 69.64 | 69.00 | 69.49 | 69.49 | 0.74% | 78,289 |
| Jan 9, 2026 | 69.28 | 69.28 | 68.50 | 68.98 | 68.98 | -0.30% | 71,957 |
| Jan 8, 2026 | 68.50 | 69.27 | 68.40 | 69.19 | 69.19 | 1.78% | 82,508 |
| Jan 7, 2026 | 67.38 | 68.20 | 67.38 | 67.98 | 67.98 | 0.88% | 101,255 |
| Jan 6, 2026 | 67.25 | 68.00 | 67.10 | 67.39 | 67.39 | -0.33% | 220,445 |
| Jan 5, 2026 | 66.70 | 67.87 | 66.70 | 67.61 | 67.61 | 0.24% | 250,141 |
| Jan 2, 2026 | 67.37 | 67.70 | 67.02 | 67.45 | 67.44 | 2.33% | 47,237 |
| Dec 31, 2025 | 66.46 | 66.46 | 65.86 | 65.91 | 65.91 | -0.89% | 28,781 |
| Dec 30, 2025 | 66.83 | 67.16 | 66.29 | 66.50 | 66.50 | -2.21% | 52,002 |
| Dec 29, 2025 | 68.14 | 68.40 | 67.78 | 68.00 | 66.60 | -0.89% | 40,084 |
| Dec 26, 2025 | 68.18 | 69.00 | 68.18 | 68.61 | 67.20 | 0.66% | 38,162 |
| Dec 24, 2025 | 67.99 | 68.34 | 67.95 | 68.16 | 66.76 | -0.07% | 9,597 |
| Dec 23, 2025 | 67.92 | 68.32 | 67.63 | 68.21 | 66.80 | -0.26% | 34,584 |
| Dec 22, 2025 | 67.86 | 68.57 | 67.64 | 68.39 | 66.98 | 1.70% | 120,560 |
| Dec 19, 2025 | 67.39 | 67.65 | 67.25 | 67.25 | 65.86 | 0.46% | 52,324 |
| Dec 18, 2025 | 66.84 | 67.26 | 66.65 | 66.94 | 65.56 | 1.04% | 36,463 |
| Dec 17, 2025 | 66.73 | 66.81 | 66.11 | 66.25 | 64.88 | -0.84% | 39,192 |
| Dec 16, 2025 | 67.06 | 67.21 | 66.63 | 66.81 | 65.43 | -0.95% | 97,401 |
| Dec 15, 2025 | 67.27 | 67.69 | 67.25 | 67.45 | 66.06 | 0.31% | 69,252 |
| Dec 12, 2025 | 67.58 | 67.64 | 66.92 | 67.24 | 65.85 | -0.64% | 99,797 |
| Dec 11, 2025 | 66.99 | 68.00 | 66.98 | 67.67 | 66.28 | 1.35% | 135,476 |
| Dec 10, 2025 | 65.75 | 66.85 | 65.75 | 66.77 | 65.39 | 1.47% | 38,580 |
| Dec 9, 2025 | 66.41 | 66.59 | 65.76 | 65.80 | 64.44 | -1.75% | 151,712 |
| Dec 8, 2025 | 66.56 | 67.00 | 66.46 | 66.97 | 65.59 | 0.78% | 35,242 |
| Dec 5, 2025 | 66.71 | 67.00 | 66.23 | 66.45 | 65.08 | 0.23% | 157,748 |
| Dec 4, 2025 | 66.40 | 66.62 | 66.00 | 66.30 | 64.93 | -0.11% | 60,407 |
| Dec 3, 2025 | 66.30 | 66.49 | 65.87 | 66.37 | 65.00 | -0.41% | 96,178 |