Get the Stockscreener App
40.92
0.02%
-0.1869
After Hours:
41.01
0.09
+0.22%
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 February 07, 2025, is $40.92.
- 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 203.11% to $40.92 now.
- The 52-week high stock price for GREK is $44.14, representing a 7.87% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for GREK is $37.60, indicating a -8.11% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Global X Msci Greece Etf (GREK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $41.42 | $40.90 | $0.5199 | 7,229.0 | -0.45% |
| Feb 06, 2025 | $41.15 | $40.82 | $0.33 | 6,087.0 | +0.97% |
| Feb 05, 2025 | $40.82 | $40.56 | $0.2632 | 10,988.0 | +0.22% |
| Feb 04, 2025 | $40.63 | $40.28 | $0.35 | 20,621.0 | +1.65% |
| Feb 03, 2025 | $40.19 | $39.58 | $0.6099 | 44,069.0 | -3.41% |
| Jan 31, 2025 | $41.81 | $41.28 | $0.53 | 29,352.0 | -0.72% |
| Jan 30, 2025 | $42.05 | $41.62 | $0.43 | 25,541.0 | +0.14% |
| Jan 29, 2025 | $41.66 | $41.44 | $0.22 | 35,123.0 | -0.19% |
| Jan 28, 2025 | $41.81 | $41.54 | $0.27 | 11,693.0 | -0.41% |
| Jan 27, 2025 | $41.96 | $41.64 | $0.3199 | 6,897.0 | -0.29% |
| Jan 24, 2025 | $42.15 | $41.80 | $0.35 | 40,135.0 | +1.58% |
| Jan 23, 2025 | $41.37 | $41.05 | $0.3216 | 10,677.0 | +0.76% |
| Jan 22, 2025 | $41.62 | $40.90 | $0.72 | 16,254.0 | -1.03% |
| Jan 21, 2025 | $41.53 | $41.18 | $0.35 | 78,806.0 | +2.59% |
| Jan 17, 2025 | $40.55 | $40.30 | $0.25 | 3,841.0 | +1.18% |
| Jan 16, 2025 | $40.14 | $39.86 | $0.28 | 12,668.0 | +0.20% |
| Jan 15, 2025 | $40.17 | $39.79 | $0.3751 | 9,497.0 | +0.38% |
| Jan 14, 2025 | $39.86 | $39.54 | $0.3223 | 18,480.0 | +0.63% |
| Jan 13, 2025 | $39.46 | $39.15 | $0.3096 | 10,532.0 | -0.60% |
| Jan 10, 2025 | $40.18 | $39.52 | $0.665 | 24,267.0 | -0.87% |
| Jan 08, 2025 | $40.18 | $39.88 | $0.30 | 9,970.0 | +0.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $41.42 | $39.58 | $1.84 | 96,223.0 | -1.09% |
| 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% |
Global X Msci Greece Etf Stock (GREK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.38 | $36.05 | $2.33 | 553,209.0 | -0.94% |
| Nov, 2023 | $37.54 | $33.40 | $4.14 | 784,860.0 | +11.11% |
| Oct, 2023 | $34.11 | $30.67 | $3.44 | 1,352,646.0 | +1.29% |
| Sep, 2023 | $37.82 | $32.81 | $5.01 | 1,225,550.0 | -11.58% |
| Aug, 2023 | $39.12 | $36.07 | $3.05 | 1,304,154.0 | -3.81% |
| Jul, 2023 | $39.99 | $36.59 | $3.40 | 1,970,911.0 | +5.22% |
| Jun, 2023 | $37.30 | $33.69 | $3.61 | 1,718,472.0 | +9.21% |
| May, 2023 | $34.84 | $30.77 | $4.07 | 1,789,723.0 | +8.52% |
| Apr, 2023 | $32.50 | $30.61 | $1.89 | 1,404,777.0 | +3.19% |
| Mar, 2023 | $33.12 | $28.75 | $4.37 | 2,401,107.0 | -6.76% |
| Feb, 2023 | $32.77 | $30.05 | $2.72 | 2,539,839.0 | +7.03% |
| Jan, 2023 | $30.50 | $26.71 | $3.79 | 978,154.0 | +14.19% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):