Get the Stockscreener App
65.17
1.48%
0.95
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 September 12, 2025, is $65.17.
- 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 382.74% to $65.17 now.
- The 52-week high stock price for GREK is $67.29, representing a 3.25% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for GREK is $38.15, indicating a -41.47% decrease from the current share price, occurred on November 19, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $65.25 | $64.52 | $0.73 | 71,547.0 | +1.48% |
| Sep 11, 2025 | $64.42 | $63.77 | $0.65 | 103,445.0 | +0.91% |
| Sep 10, 2025 | $63.74 | $63.18 | $0.5605 | 150,598.0 | +0.06% |
| Sep 09, 2025 | $63.74 | $63.25 | $0.49 | 85,028.0 | -0.41% |
| Sep 08, 2025 | $63.92 | $63.30 | $0.62 | 192,693.0 | +0.73% |
| Sep 05, 2025 | $63.74 | $63.06 | $0.6768 | 150,456.0 | +0.22% |
| Sep 04, 2025 | $63.94 | $63.02 | $0.9199 | 81,129.0 | -0.22% |
| Sep 03, 2025 | $64.00 | $62.95 | $1.05 | 150,099.0 | +1.80% |
| Sep 02, 2025 | $62.83 | $62.08 | $0.755 | 263,554.0 | -1.28% |
| Aug 29, 2025 | $63.57 | $62.88 | $0.6991 | 273,461.0 | -1.33% |
| Aug 28, 2025 | $64.05 | $63.17 | $0.8799 | 266,492.0 | -0.85% |
| Aug 27, 2025 | $64.93 | $64.30 | $0.63 | 163,204.0 | -0.75% |
| Aug 26, 2025 | $65.50 | $64.51 | $0.9947 | 199,936.0 | -0.98% |
| Aug 25, 2025 | $66.75 | $65.39 | $1.36 | 134,622.0 | -0.57% |
| Aug 22, 2025 | $66.49 | $65.46 | $1.03 | 82,374.0 | +1.22% |
| Aug 21, 2025 | $65.64 | $65.00 | $0.64 | 34,732.0 | -0.31% |
| Aug 20, 2025 | $65.95 | $65.18 | $0.7672 | 47,364.0 | +0.38% |
| Aug 19, 2025 | $66.16 | $65.02 | $1.14 | 82,857.0 | -0.66% |
| Aug 18, 2025 | $66.00 | $65.09 | $0.91 | 138,568.0 | -1.96% |
| Aug 15, 2025 | $67.29 | $66.64 | $0.6492 | 66,016.0 | +0.54% |
| Aug 14, 2025 | $66.90 | $66.32 | $0.58 | 109,450.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $65.25 | $62.08 | $3.17 | 1,320,096.0 | +3.30% |
| 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% |
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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):