Get the Stockscreener App
78.07
0.54%
-0.48
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 July 07, 2026, is $78.07.
- Global X Msci Greece Etf all-time high stock price is $78.22, occurred on June 17, 2026.
- 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 478.30% to $78.07 now.
- The 52-week high stock price for GREK is $78.22, representing a 0.20% increase from the current share price, occurred on June 17, 2026.
- The 52-week low stock price for GREK is $58.64, indicating a -24.89% decrease from the current share price, occurred on July 07, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $79.00 | $78.03 | $0.97 | 34,734.0 | -0.65% |
| Jul 06, 2026 | $79.08 | $77.49 | $1.59 | 78,931.0 | +3.30% |
| Jul 02, 2026 | $77.63 | $76.04 | $1.59 | 30,834.0 | +0.49% |
| Jul 01, 2026 | $75.98 | $75.44 | $0.545 | 59,408.0 | +0.23% |
| Jun 30, 2026 | $75.73 | $74.76 | $0.97 | 50,445.0 | -0.05% |
| Jun 29, 2026 | $75.81 | $75.10 | $0.71 | 76,502.0 | +1.06% |
| Jun 26, 2026 | $75.30 | $74.15 | $1.14 | 38,386.0 | -0.45% |
| Jun 25, 2026 | $75.64 | $75.09 | $0.55 | 29,181.0 | -0.73% |
| Jun 24, 2026 | $76.10 | $75.10 | $1.00 | 75,165.0 | -0.53% |
| Jun 23, 2026 | $76.55 | $75.95 | $0.60 | 60,080.0 | -2.21% |
| Jun 22, 2026 | $78.12 | $77.25 | $0.87 | 32,664.0 | +0.74% |
| Jun 18, 2026 | $77.50 | $77.04 | $0.455 | 36,585.0 | +0.12% |
| Jun 17, 2026 | $78.22 | $76.72 | $1.50 | 61,114.0 | -0.62% |
| Jun 16, 2026 | $77.98 | $77.32 | $0.6599 | 67,670.0 | -0.05% |
| Jun 15, 2026 | $77.62 | $76.88 | $0.74 | 73,131.0 | +2.01% |
| Jun 12, 2026 | $76.25 | $75.36 | $0.89 | 30,107.0 | +0.87% |
| Jun 11, 2026 | $75.50 | $73.18 | $2.32 | 126,753.0 | +3.70% |
| Jun 10, 2026 | $73.55 | $72.44 | $1.11 | 309,560.0 | -0.34% |
| Jun 09, 2026 | $74.19 | $71.97 | $2.22 | 63,192.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $79.08 | $75.44 | $3.64 | 203,907.0 | +3.36% |
| Jun, 2026 | $78.22 | $71.72 | $6.50 | 1,837,531.0 | +1.53% |
| May, 2026 | $74.75 | $67.61 | $7.14 | 2,231,546.0 | +6.30% |
| 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% |
0.18%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):