Get the Stockscreener App
65.45
0.38%
-0.25
After Hours:
65.45
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 October 10, 2025, is $65.45.
- 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 384.81% to $65.45 now.
- The 52-week high stock price for GREK is $67.29, representing a 2.80% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for GREK is $38.15, indicating a -41.72% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $66.15 | $65.28 | $0.87 | 63,574.0 | -0.38% |
| Oct 09, 2025 | $66.20 | $65.57 | $0.63 | 49,586.0 | +0.12% |
| Oct 08, 2025 | $65.97 | $65.45 | $0.52 | 131,503.0 | +0.44% |
| Oct 07, 2025 | $65.71 | $65.03 | $0.6766 | 39,825.0 | -0.08% |
| Oct 06, 2025 | $65.60 | $65.00 | $0.6005 | 129,255.0 | -1.19% |
| Oct 03, 2025 | $66.31 | $65.85 | $0.4599 | 28,789.0 | +1.41% |
| Oct 02, 2025 | $65.90 | $65.09 | $0.81 | 100,593.0 | -0.47% |
| Oct 01, 2025 | $65.75 | $65.17 | $0.58 | 223,623.0 | +1.80% |
| Sep 30, 2025 | $64.61 | $64.03 | $0.58 | 86,118.0 | +0.20% |
| Sep 29, 2025 | $64.48 | $64.13 | $0.3453 | 84,958.0 | +0.71% |
| Sep 26, 2025 | $64.18 | $63.76 | $0.4222 | 204,003.0 | -0.22% |
| Sep 25, 2025 | $64.25 | $63.81 | $0.4399 | 160,568.0 | -1.60% |
| Sep 24, 2025 | $65.28 | $64.79 | $0.49 | 285,397.0 | -0.35% |
| Sep 23, 2025 | $65.50 | $65.05 | $0.45 | 55,650.0 | +0.73% |
| Sep 22, 2025 | $65.00 | $64.40 | $0.60 | 200,574.0 | +0.97% |
| Sep 19, 2025 | $64.71 | $63.86 | $0.85 | 147,128.0 | -0.25% |
| Sep 18, 2025 | $64.52 | $63.99 | $0.525 | 189,402.0 | +0.31% |
| Sep 17, 2025 | $64.61 | $63.98 | $0.6269 | 107,835.0 | -1.03% |
| Sep 16, 2025 | $65.29 | $64.51 | $0.78 | 161,702.0 | -0.71% |
| Sep 15, 2025 | $65.35 | $64.88 | $0.47 | 183,820.0 | +0.09% |
| Sep 12, 2025 | $65.25 | $64.52 | $0.73 | 71,547.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $66.31 | $65.00 | $1.31 | 830,322.0 | +1.63% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):