Global X MSCI Greece ETF (GREK) Historical Stock Data
40.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GREK is up 0.07% a day on average. There have been 21 days where Global X MSCI Greece ETF closed green and 9 days where GREK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 40.50 | 40.62 | ↑$0.12 (0.30%) | 40.50 | 40.80 | 8.75K |
| 2024-12-24 | 40.47 | 40.62 | ↑$0.15 (0.37%) | 40.37 | 40.62 | 8.02K |
| 2024-12-23 | 40.22 | 40.35 | ↑$0.13 (0.32%) | 40.14 | 40.51 | 16.10K |
| 2024-12-20 | 40.52 | 40.75 | ↑$0.23 (0.57%) | 40.34 | 40.92 | 23.26K |
| 2024-12-19 | 40.43 | 40.12 | ↓$0.31 (-0.77%) | 40.06 | 40.43 | 8K |
| 2024-12-18 | 40.62 | 39.79 | ↓$0.83 (-2.05%) | 39.66 | 40.80 | 11.86K |
| 2024-12-17 | 40.65 | 40.70 | ↑$0.05 (0.12%) | 40.53 | 40.76 | 5.19K |
| 2024-12-16 | 40.83 | 41.00 | ↑$0.17 (0.42%) | 40.79 | 41.11 | 26.77K |
| 2024-12-13 | 40.85 | 41.10 | ↑$0.25 (0.62%) | 40.85 | 41.14 | 6.61K |
| 2024-12-12 | 40.79 | 40.80 | ↑$0.01 (0.02%) | 40.69 | 41.03 | 15.71K |
| 2024-12-11 | 40.78 | 40.89 | ↑$0.11 (0.27%) | 40.73 | 40.97 | 13.01K |
| 2024-12-10 | 40.91 | 40.89 | ↓$0.02 (-0.05%) | 40.81 | 41.13 | 17.76K |
| 2024-12-09 | 41.13 | 40.95 | ↓$0.18 (-0.44%) | 40.77 | 41.33 | 263.88K |
| 2024-12-06 | 40.89 | 40.83 | ↓$0.06 (-0.15%) | 40.65 | 41.11 | 18.13K |
| 2024-12-05 | 40.50 | 40.98 | ↑$0.48 (1.19%) | 40.50 | 40.99 | 12.72K |
| 2024-12-04 | 39.86 | 40.16 | ↑$0.30 (0.75%) | 39.86 | 40.19 | 20.85K |
| 2024-12-03 | 39.65 | 39.77 | ↑$0.12 (0.30%) | 39.38 | 39.91 | 16.44K |
| 2024-12-02 | 39.43 | 39.71 | ↑$0.28 (0.71%) | 39.29 | 40.00 | 379.35K |
| 2024-11-29 | 38.60 | 38.89 | ↑$0.29 (0.75%) | 38.60 | 38.91 | 8.69K |
| 2024-11-27 | 38.83 | 38.88 | ↑$0.05 (0.13%) | 38.73 | 38.93 | 18.32K |
| 2024-11-26 | 39.08 | 38.88 | ↓$0.20 (-0.51%) | 38.57 | 39.29 | 17.45K |
| 2024-11-25 | 39.00 | 38.70 | ↓$0.30 (-0.76%) | 38.53 | 39.00 | 56.43K |
| 2024-11-22 | 38.58 | 38.60 | ↑$0.02 (0.06%) | 38.35 | 38.83 | 97K |
| 2024-11-21 | 39.00 | 39.09 | ↑$0.09 (0.23%) | 38.71 | 39.21 | 13.86K |
| 2024-11-20 | 38.63 | 38.65 | ↑$0.02 (0.05%) | 38.42 | 38.75 | 41.36K |
| 2024-11-19 | 38.23 | 38.34 | ↑$0.11 (0.29%) | 38.15 | 38.55 | 37.60K |
| 2024-11-18 | 38.83 | 39.00 | ↑$0.17 (0.44%) | 38.67 | 39.20 | 55.23K |
| 2024-11-15 | 39.38 | 39.09 | ↓$0.29 (-0.74%) | 38.86 | 39.38 | 27.80K |
| 2024-11-14 | 39.62 | 39.43 | ↓$0.19 (-0.48%) | 39.43 | 39.65 | 11.04K |
| 2024-11-13 | 39.90 | 40.00 | ↑$0.10 (0.25%) | 39.58 | 40.00 | 10.27K |
Create an account or log in to view more rows.
$GREK search and destroy bears!!
$GREK what’s next bulls
$GREK I love you!
$GREK we back
$GREK strong move here
$GREK warming up
$GREK man this will be good in coming weeks
$GREK HODL!!!
$GREK buy the fear
$GREK taking off soon