Get the Stockscreener App
39.09
1.14%
0.4393
After Hours:
39.10
0.0107
+0.03%
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 November 21, 2024, is $39.09.
- 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 189.55% to $39.09 now.
- The 52-week high stock price for GREK is $44.14, representing a 12.92% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for GREK is $36.05, indicating a -7.77% decrease from the current share price, occurred on December 08, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $39.21 | $38.71 | $0.4999 | 13,860.0 | +1.14% |
| Nov 20, 2024 | $38.75 | $38.42 | $0.33 | 41,362.0 | +0.81% |
| Nov 19, 2024 | $38.55 | $38.15 | $0.405 | 37,338.0 | -1.69% |
| Nov 18, 2024 | $39.20 | $38.67 | $0.5249 | 55,225.0 | -0.23% |
| Nov 15, 2024 | $39.38 | $38.86 | $0.52 | 27,798.0 | -0.86% |
| Nov 14, 2024 | $39.65 | $39.43 | $0.2219 | 11,039.0 | -1.43% |
| Nov 13, 2024 | $40.00 | $39.58 | $0.419 | 10,273.0 | -0.22% |
| Nov 12, 2024 | $40.36 | $39.91 | $0.45 | 3,766.0 | -0.30% |
| Nov 11, 2024 | $40.28 | $40.10 | $0.18 | 8,921.0 | -0.34% |
| Nov 08, 2024 | $40.43 | $40.07 | $0.3632 | 17,787.0 | +0.42% |
| Nov 07, 2024 | $40.40 | $39.95 | $0.4499 | 40,040.0 | +0.63% |
| Nov 06, 2024 | $40.33 | $39.75 | $0.579 | 52,276.0 | -1.14% |
| Nov 05, 2024 | $40.52 | $40.20 | $0.325 | 66,794.0 | +1.36% |
| Nov 04, 2024 | $40.17 | $39.76 | $0.41 | 27,616.0 | +0.43% |
| Nov 01, 2024 | $40.18 | $39.59 | $0.5871 | 10,263.0 | +0.03% |
| Oct 31, 2024 | $39.90 | $39.59 | $0.31 | 8,425.0 | +0.35% |
| Oct 30, 2024 | $39.72 | $39.33 | $0.39 | 110,401.0 | -1.30% |
| Oct 29, 2024 | $40.08 | $39.79 | $0.285 | 16,266.0 | +0.73% |
| Oct 28, 2024 | $39.85 | $39.59 | $0.26 | 24,427.0 | +0.33% |
| Oct 25, 2024 | $39.78 | $39.50 | $0.2771 | 17,186.0 | -0.40% |
| Oct 24, 2024 | $40.01 | $39.79 | $0.22 | 9,444.0 | -0.20% |
| Oct 23, 2024 | $40.25 | $39.71 | $0.54 | 32,673.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $40.52 | $38.15 | $2.38 | 438,218.0 | -1.46% |
| 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% |
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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):