Get the Stockscreener App
49.05
4.32%
2.03
After Hours:
49.05
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 April 22, 2025, is $49.05.
- 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 263.33% to $49.05 now.
- The 52-week high stock price for GREK is $49.12, representing a 0.13% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for GREK is $38.15, indicating a -22.23% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $49.49 | $48.29 | $1.20 | 117,137.0 | +4.32% |
| Apr 21, 2025 | $48.37 | $46.92 | $1.45 | 212,300.0 | -0.68% |
| Apr 17, 2025 | $47.76 | $46.73 | $1.03 | 27,062.0 | -0.02% |
| Apr 16, 2025 | $47.95 | $47.33 | $0.6174 | 37,667.0 | -0.14% |
| Apr 15, 2025 | $47.89 | $47.09 | $0.8095 | 58,463.0 | +1.05% |
| Apr 14, 2025 | $47.20 | $46.26 | $0.94 | 71,204.0 | +2.18% |
| Apr 11, 2025 | $46.16 | $45.06 | $1.10 | 53,884.0 | +2.59% |
| Apr 10, 2025 | $45.06 | $43.95 | $1.11 | 56,111.0 | -0.20% |
| Apr 09, 2025 | $45.08 | $42.21 | $2.87 | 59,639.0 | +5.16% |
| Apr 08, 2025 | $43.70 | $42.16 | $1.54 | 56,298.0 | +4.61% |
| Apr 07, 2025 | $41.96 | $40.21 | $1.75 | 116,271.0 | -6.47% |
| Apr 04, 2025 | $45.09 | $43.53 | $1.56 | 199,996.0 | -7.88% |
| Apr 03, 2025 | $47.83 | $47.09 | $0.74 | 19,531.0 | -1.62% |
| Apr 02, 2025 | $48.22 | $47.40 | $0.8199 | 77,792.0 | +0.99% |
| Apr 01, 2025 | $47.66 | $47.24 | $0.425 | 95,195.0 | +1.41% |
| Mar 31, 2025 | $47.10 | $46.44 | $0.66 | 102,513.0 | -3.09% |
| Mar 28, 2025 | $48.90 | $48.35 | $0.545 | 28,056.0 | -0.88% |
| Mar 27, 2025 | $49.12 | $48.56 | $0.555 | 79,382.0 | +0.99% |
| Mar 26, 2025 | $49.00 | $48.28 | $0.7245 | 61,047.0 | -0.12% |
| Mar 25, 2025 | $48.72 | $48.36 | $0.3622 | 32,532.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $49.49 | $40.21 | $9.28 | 1,375,687.0 | +4.43% |
| 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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):