Get the Stockscreener App
41.92
1.58%
-0.6745
After Hours:
41.93
0.010
+0.02%
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 06, 2024, is $41.92.
- 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 210.52% to $41.92 now.
- The 52-week high stock price for GREK is $43.65, representing a 4.13% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for GREK is $30.67, indicating a -26.84% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Global X Msci Greece Etf (GREK) stock in the beginning of 2023 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 06, 2024 | $42.46 | $41.79 | $0.67 | 32,118.0 | -1.58% |
| Sep 05, 2024 | $42.75 | $42.38 | $0.37 | 33,269.0 | +1.25% |
| Sep 04, 2024 | $42.30 | $42.05 | $0.25 | 6,930.0 | -0.02% |
| Sep 03, 2024 | $42.60 | $42.08 | $0.525 | 15,326.0 | +0.47% |
| Aug 30, 2024 | $42.17 | $41.88 | $0.29 | 9,350.0 | -0.12% |
| Aug 29, 2024 | $42.27 | $41.91 | $0.36 | 13,764.0 | -0.00% |
| Aug 28, 2024 | $42.58 | $41.92 | $0.66 | 15,760.0 | -2.33% |
| Aug 27, 2024 | $43.14 | $41.50 | $1.64 | 15,201.0 | +0.48% |
| Aug 26, 2024 | $43.19 | $42.73 | $0.4642 | 10,840.0 | -0.29% |
| Aug 23, 2024 | $43.00 | $42.59 | $0.41 | 10,068.0 | +1.42% |
| Aug 22, 2024 | $42.67 | $42.24 | $0.43 | 3,202.0 | -1.15% |
| Aug 21, 2024 | $42.78 | $42.40 | $0.38 | 8,902.0 | +1.62% |
| Aug 20, 2024 | $42.23 | $41.99 | $0.24 | 7,957.0 | -0.52% |
| Aug 19, 2024 | $42.52 | $42.09 | $0.43 | 13,817.0 | +0.62% |
| Aug 16, 2024 | $42.34 | $41.98 | $0.36 | 10,028.0 | -0.43% |
| Aug 15, 2024 | $42.42 | $41.84 | $0.58 | 21,765.0 | +0.67% |
| Aug 14, 2024 | $42.00 | $41.62 | $0.38 | 18,124.0 | +1.06% |
| Aug 13, 2024 | $41.49 | $40.99 | $0.50 | 11,250.0 | +1.29% |
| Aug 12, 2024 | $41.16 | $40.47 | $0.69 | 19,938.0 | +1.19% |
| Aug 09, 2024 | $40.67 | $40.27 | $0.3999 | 4,555.0 | -0.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $42.75 | $41.79 | $0.96 | 119,761.0 | +0.10% |
| 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% |
Global X Msci Greece Etf Stock (GREK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.34 | $25.89 | $1.45 | 419,621.0 | +0.49% |
| Nov, 2022 | $26.60 | $23.34 | $3.26 | 339,480.0 | +10.41% |
| Oct, 2022 | $24.42 | $21.49 | $2.93 | 299,709.0 | +13.20% |
| Sep, 2022 | $23.95 | $20.74 | $3.21 | 328,669.0 | -9.36% |
| Aug, 2022 | $25.27 | $23.33 | $1.94 | 445,359.0 | -2.42% |
| Jul, 2022 | $24.00 | $21.42 | $2.58 | 471,935.0 | +1.14% |
| Jun, 2022 | $27.09 | $23.33 | $3.76 | 745,002.0 | -10.56% |
| May, 2022 | $26.91 | $24.28 | $2.63 | 673,841.0 | +1.45% |
| Apr, 2022 | $28.71 | $26.07 | $2.64 | 686,189.0 | -1.73% |
| Mar, 2022 | $27.56 | $23.18 | $4.38 | 1,377,427.0 | -1.85% |
| Feb, 2022 | $30.12 | $26.80 | $3.32 | 1,104,228.0 | -4.41% |
| Jan, 2022 | $29.00 | $26.26 | $2.74 | 931,032.0 | +7.15% |
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):