Get the Stockscreener App
72.91
3.93%
2.76
After Hours:
73.17
0.26
+0.36%
Global X Msci Greece Etf Stock (GREK) Price History
The historical daily chart and data for Global X Msci Greece Etf stock (GREK), adjusted for splits and dividends, show that the latest closing stock price as of May 06, 2026, is $72.91.
- Global X Msci Greece Etf all-time high stock price is $77.28, occurred on March 19, 2014.
- The lowest Global X Msci Greece Etf stock price recorded was $13.50 on March 18, 2020. Since then, Global X Msci Greece Etf's stock price has risen over 440.07% to $72.91 now.
- The 52-week high stock price for GREK is $77.26, representing a 5.97% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for GREK is $49.47, indicating a -32.15% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Global X Msci Greece Etf (GREK) stock in the beginning of 2025 was $26.51. The stock closed the year at $26.64, a gain of over 0.49% for the year.
The table below shows more information about GREK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $73.17 | $71.83 | $1.34 | 97,599.0 | +3.93% |
| May 05, 2026 | $70.20 | $69.34 | $0.86 | 43,869.0 | +3.06% |
| May 04, 2026 | $69.85 | $68.05 | $1.80 | 61,059.0 | -2.58% |
| May 01, 2026 | $70.60 | $69.37 | $1.23 | 160,493.0 | -0.11% |
| Apr 30, 2026 | $69.95 | $68.88 | $1.07 | 85,779.0 | +1.23% |
| Apr 29, 2026 | $69.47 | $68.65 | $0.825 | 49,983.0 | -0.07% |
| Apr 28, 2026 | $69.63 | $68.95 | $0.68 | 59,468.0 | -1.34% |
| Apr 27, 2026 | $70.67 | $69.83 | $0.8388 | 33,954.0 | -0.16% |
| Apr 24, 2026 | $70.57 | $69.75 | $0.82 | 56,550.0 | +0.59% |
| Apr 23, 2026 | $70.63 | $69.09 | $1.53 | 89,178.0 | -0.30% |
| Apr 22, 2026 | $70.64 | $69.85 | $0.795 | 25,708.0 | -0.40% |
| Apr 21, 2026 | $71.72 | $69.94 | $1.78 | 85,118.0 | -1.32% |
| Apr 20, 2026 | $71.66 | $70.76 | $0.90 | 41,159.0 | -2.34% |
| Apr 17, 2026 | $73.93 | $72.69 | $1.24 | 37,465.0 | +1.87% |
| Apr 16, 2026 | $72.45 | $71.37 | $1.08 | 98,131.0 | -1.11% |
| Apr 15, 2026 | $72.49 | $72.13 | $0.36 | 50,112.0 | -0.21% |
| Apr 14, 2026 | $72.63 | $72.17 | $0.4583 | 217,504.0 | +1.61% |
| Apr 13, 2026 | $71.39 | $69.90 | $1.49 | 28,816.0 | +1.12% |
| Apr 10, 2026 | $71.11 | $70.38 | $0.7299 | 75,286.0 | +0.41% |
| Apr 09, 2026 | $70.90 | $69.48 | $1.42 | 93,887.0 | -1.24% |
| Apr 08, 2026 | $71.57 | $70.52 | $1.05 | 215,222.0 | +6.72% |
| Apr 07, 2026 | $66.91 | $65.83 | $1.08 | 169,819.0 | +1.31% |
Global X Msci Greece Etf Stock (GREK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Msci Greece Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GREK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Msci Greece Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Msci Greece Etf Stock (GREK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $73.17 | $68.05 | $5.12 | 460,619.0 | +4.23% |
| Apr, 2026 | $73.93 | $64.49 | $9.44 | 2,485,692.0 | +9.52% |
| Mar, 2026 | $68.45 | $60.53 | $7.92 | 3,909,101.0 | -9.63% |
| Feb, 2026 | $76.79 | $70.01 | $6.78 | 2,008,556.0 | -4.16% |
| Jan, 2026 | $77.26 | $66.70 | $10.56 | 2,119,804.0 | +11.90% |
Global X Msci Greece Etf Stock (GREK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.00 | $65.52 | $3.48 | 1,490,966.0 | +1.81% |
| Nov, 2025 | $66.50 | $61.96 | $4.54 | 1,548,177.0 | +4.98% |
| Oct, 2025 | $66.31 | $61.77 | $4.54 | 2,291,668.0 | -3.39% |
| Sep, 2025 | $65.50 | $62.08 | $3.42 | 3,115,704.0 | +2.08% |
| Aug, 2025 | $67.29 | $60.00 | $7.29 | 2,235,867.0 | +4.26% |
| Jul, 2025 | $62.70 | $57.99 | $4.71 | 1,571,191.0 | +4.26% |
| Jun, 2025 | $59.60 | $54.25 | $5.35 | 1,763,411.0 | +5.53% |
| May, 2025 | $56.11 | $49.30 | $6.81 | 921,085.0 | +11.07% |
| Apr, 2025 | $50.05 | $40.21 | $9.84 | 1,697,650.0 | +5.43% |
| Mar, 2025 | $49.12 | $43.01 | $6.11 | 1,314,682.0 | +10.31% |
| Feb, 2025 | $43.49 | $39.58 | $3.91 | 450,221.0 | +2.92% |
| Jan, 2025 | $42.15 | $38.69 | $3.46 | 437,680.0 | +6.65% |
Global X Msci Greece Etf Stock (GREK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.33 | $38.79 | $2.54 | 907,852.0 | +0.23% |
| Nov, 2024 | $40.52 | $38.15 | $2.38 | 622,116.0 | -1.97% |
| Oct, 2024 | $43.17 | $39.33 | $3.84 | 478,777.0 | -8.15% |
| Sep, 2024 | $44.14 | $41.11 | $3.03 | 403,130.0 | +3.13% |
| Aug, 2024 | $43.19 | $38.56 | $4.63 | 377,611.0 | -2.47% |
| Jul, 2024 | $43.25 | $39.69 | $3.56 | 363,138.0 | +7.97% |
| Jun, 2024 | $41.90 | $39.18 | $2.72 | 423,811.0 | -3.40% |
| May, 2024 | $43.65 | $40.14 | $3.51 | 664,197.0 | +1.86% |
| Apr, 2024 | $41.10 | $37.60 | $3.50 | 762,018.0 | +1.02% |
| Mar, 2024 | $41.16 | $39.54 | $1.62 | 775,440.0 | -0.27% |
| Feb, 2024 | $40.59 | $39.15 | $1.44 | 650,976.0 | +2.98% |
| Jan, 2024 | $39.34 | $36.74 | $2.60 | 977,952.0 | +5.16% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):