GREK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.87	75.30	74.15	74.75	74.75	-0.45%	38,386
Jun 25, 2026	75.64	75.64	75.09	75.09	75.09	-0.73%	29,182
Jun 24, 2026	76.10	76.10	75.10	75.64	75.64	-0.53%	75,165
Jun 23, 2026	76.52	76.55	75.95	76.04	76.04	-2.21%	60,080
Jun 22, 2026	78.12	78.12	77.25	77.76	77.76	0.74%	32,662
Jun 18, 2026	77.07	77.50	77.04	77.19	77.19	0.12%	36,585
Jun 17, 2026	77.80	78.23	76.72	77.10	77.10	-0.62%	61,114
Jun 16, 2026	77.32	77.98	77.32	77.58	77.58	-0.05%	67,670
Jun 15, 2026	77.06	77.62	76.88	77.62	77.62	2.01%	73,131
Jun 12, 2026	75.63	76.25	75.36	76.09	76.09	0.87%	30,108
Jun 11, 2026	73.27	75.50	73.18	75.43	75.43	3.70%	126,783
Jun 10, 2026	73.55	73.55	72.44	72.74	72.74	-0.34%	309,560
Jun 9, 2026	73.53	74.19	71.98	72.99	72.99	0.19%	63,092
Jun 8, 2026	73.18	73.42	72.53	72.85	72.85	1.58%	171,331
Jun 5, 2026	73.92	73.92	71.72	71.72	71.72	-2.29%	210,580
Jun 4, 2026	73.31	73.54	73.00	73.40	73.40	0.08%	31,308
Jun 3, 2026	74.22	74.51	73.00	73.34	73.34	-1.58%	56,803
Jun 2, 2026	74.50	74.93	74.35	74.52	74.52	-0.11%	96,286
Jun 1, 2026	74.18	74.80	73.50	74.60	74.60	0.32%	140,699
May 29, 2026	74.25	74.75	74.19	74.36	74.36	0.35%	64,181
May 28, 2026	73.95	74.11	73.47	74.10	74.10	0.12%	39,791
May 27, 2026	74.17	74.41	73.83	74.01	74.01	0.84%	41,014
May 26, 2026	73.00	73.52	73.00	73.39	73.39	4.04%	73,283
May 22, 2026	71.00	71.13	70.37	70.54	70.54	-1.23%	81,885
May 21, 2026	70.34	71.56	70.28	71.42	71.42	1.45%	97,686
May 20, 2026	68.96	70.46	68.96	70.40	70.40	3.48%	154,720
May 19, 2026	68.99	69.03	67.61	68.03	68.03	-2.82%	163,099
May 18, 2026	69.81	70.18	69.42	70.01	70.00	-0.70%	129,646
May 15, 2026	70.34	70.78	70.09	70.50	70.50	-2.76%	140,982
May 14, 2026	72.10	72.70	71.73	72.50	72.50	0.65%	228,124
May 13, 2026	71.66	72.12	71.13	72.03	72.03	0.13%	312,580
May 12, 2026	71.96	72.26	71.17	71.94	71.94	-1.07%	120,011
May 11, 2026	72.41	73.27	72.41	72.72	72.72	1.26%	149,115
May 8, 2026	72.32	72.32	71.54	71.82	71.82	-0.20%	39,051
May 7, 2026	72.82	73.08	71.54	71.96	71.96	-1.30%	35,431
May 6, 2026	72.21	73.17	71.83	72.91	72.91	3.93%	97,599
May 5, 2026	69.57	70.20	69.34	70.15	70.15	3.06%	43,889
May 4, 2026	69.34	69.85	68.05	68.07	68.07	-2.58%	61,059
May 1, 2026	69.80	70.60	69.37	69.87	69.87	-0.11%	160,493
Apr 30, 2026	69.15	69.95	68.88	69.95	69.95	1.23%	85,779
Apr 29, 2026	68.67	69.48	68.65	69.10	69.10	-0.07%	49,983
Apr 28, 2026	69.17	69.63	68.95	69.15	69.15	-1.34%	59,468
Apr 27, 2026	70.37	70.67	69.83	70.09	70.09	-0.16%	33,980
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%	25,708
Apr 21, 2026	71.22	71.72	69.94	70.28	70.28	-1.32%	85,221
Apr 20, 2026	71.22	71.66	70.76	71.22	71.22	-2.34%	41,159
Apr 17, 2026	73.00	73.93	72.69	72.93	72.93	1.87%	37,565
Apr 16, 2026	72.45	72.45	71.37	71.59	71.59	-1.11%	98,131
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%	38,911
Apr 10, 2026	70.64	71.11	70.38	70.60	70.60	0.41%	75,288
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%	215,257
Apr 7, 2026	66.00	66.91	65.84	66.71	66.71	1.31%	169,907
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%	518,775
Mar 31, 2026	62.53	64.12	62.45	63.87	63.87	5.15%	61,987
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%	212,880
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%	412,383
Mar 11, 2026	66.75	66.81	66.02	66.58	66.58	0.32%	76,152
Mar 10, 2026	66.79	67.20	65.95	66.37	66.37	1.98%	215,831
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%	217,798
Mar 5, 2026	66.45	66.66	65.11	65.87	65.87	-1.30%	375,758
Mar 4, 2026	66.13	66.93	65.93	66.74	66.74	4.51%	116,771
Mar 3, 2026	63.64	64.15	62.56	63.86	63.86	-5.63%	367,622
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%	105,047
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%	54,091
Feb 24, 2026	70.84	70.84	70.08	70.34	70.34	-0.99%	71,719
Feb 23, 2026	71.01	71.64	70.85	71.04	71.04	0.20%	54,853
Feb 20, 2026	70.71	71.37	70.53	70.90	70.90	-0.20%	181,236
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%	103,576
Feb 17, 2026	70.67	71.12	70.01	70.66	70.66	-1.72%	126,769
Feb 13, 2026	72.42	72.43	71.74	71.90	71.90	-2.26%	282,286
Feb 12, 2026	74.23	74.97	73.55	73.56	73.56	-0.38%	43,124
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%	132,079
Feb 6, 2026	74.48	76.00	74.34	75.17	75.17	0.70%	48,563
Feb 5, 2026	75.08	75.55	74.25	74.65	74.65	-1.89%	148,937
Feb 4, 2026	76.53	76.79	75.57	76.09	76.09	0.09%	54,468
Feb 3, 2026	75.26	76.02	75.04	76.02	76.02	1.82%	101,443