Global X MSCI Greece ETF (GREK) Historical Stock Data
40.98 ↑0.30 (0.74%)
As of April 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, GREK is down -0.02% a day on average. There have been 15 days where Global X MSCI Greece ETF closed green and 15 days where GREK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.82 | 40.98 | ↑$0.16 (0.38%) | 40.78 | 41.10 | 13.79K |
| 2024-04-25 | 40.55 | 40.68 | ↑$0.13 (0.32%) | 40.30 | 40.86 | 14K |
| 2024-04-24 | 40.99 | 40.73 | ↓$0.26 (-0.63%) | 40.67 | 40.99 | 15.69K |
| 2024-04-23 | 40.36 | 40.99 | ↑$0.63 (1.56%) | 40.36 | 40.99 | 30.20K |
| 2024-04-22 | 39.69 | 40.01 | ↑$0.32 (0.81%) | 39.61 | 40.01 | 27.64K |
| 2024-04-19 | 38.96 | 38.90 | ↓$0.06 (-0.15%) | 38.68 | 38.97 | 23.74K |
| 2024-04-18 | 38.33 | 38.49 | ↑$0.16 (0.42%) | 38.33 | 38.78 | 26.92K |
| 2024-04-17 | 38.33 | 37.94 | ↓$0.39 (-1.02%) | 37.82 | 39.39 | 26.29K |
| 2024-04-16 | 38.01 | 37.88 | ↓$0.13 (-0.34%) | 37.60 | 38.01 | 51.10K |
| 2024-04-15 | 38.94 | 38.24 | ↓$0.70 (-1.80%) | 38.20 | 39.20 | 87.42K |
| 2024-04-12 | 39.17 | 38.74 | ↓$0.43 (-1.10%) | 38.65 | 39.21 | 16.90K |
| 2024-04-11 | 40.21 | 40.22 | ↑$0.02 (0.04%) | 39.78 | 40.22 | 80.46K |
| 2024-04-10 | 40.16 | 40.38 | ↑$0.22 (0.55%) | 40.05 | 40.38 | 14.64K |
| 2024-04-09 | 40.53 | 40.65 | ↑$0.12 (0.30%) | 40.29 | 40.82 | 42.18K |
| 2024-04-08 | 39.73 | 39.98 | ↑$0.25 (0.63%) | 39.44 | 39.98 | 8.38K |
| 2024-04-05 | 39.16 | 39.31 | ↑$0.15 (0.38%) | 38.98 | 39.47 | 14.88K |
| 2024-04-04 | 39.34 | 38.93 | ↓$0.41 (-1.04%) | 38.74 | 39.61 | 79.49K |
| 2024-04-03 | 39.04 | 39.23 | ↑$0.19 (0.49%) | 39.04 | 39.47 | 13.94K |
| 2024-04-02 | 39.15 | 39.10 | ↓$0.05 (-0.13%) | 39.00 | 39.26 | 109.67K |
| 2024-04-01 | 40.15 | 39.89 | ↓$0.26 (-0.65%) | 39.88 | 40.15 | 19.65K |
| 2024-03-28 | 40.07 | 40.01 | ↓$0.06 (-0.15%) | 40.01 | 40.17 | 9.01K |
| 2024-03-27 | 40.14 | 40.14 | ↑$0.00 (0.00%) | 40.10 | 40.27 | 14.01K |
| 2024-03-26 | 40.50 | 40.39 | ↓$0.11 (-0.27%) | 40.31 | 40.68 | 36.44K |
| 2024-03-25 | 40.56 | 40.66 | ↑$0.10 (0.25%) | 40.51 | 40.69 | 10.22K |
| 2024-03-22 | 40.54 | 40.51 | ↓$0.03 (-0.07%) | 40.32 | 40.62 | 8.66K |
| 2024-03-21 | 40.65 | 40.83 | ↑$0.18 (0.44%) | 40.53 | 40.85 | 8.71K |
| 2024-03-20 | 40.17 | 40.73 | ↑$0.56 (1.39%) | 39.92 | 40.73 | 33.88K |
| 2024-03-19 | 40.15 | 39.92 | ↓$0.23 (-0.57%) | 39.90 | 40.15 | 18.27K |
| 2024-03-18 | 40.21 | 40.14 | ↓$0.07 (-0.17%) | 39.95 | 40.34 | 65.48K |
| 2024-03-15 | 40.45 | 40.31 | ↓$0.14 (-0.35%) | 39.99 | 40.55 | 22.59K |
Create an account or log in to view more rows.
$GREK HODL!!!
$GREK buy the fear
$GREK taking off soon
$GREK diversified
$GREK lmfao
lfg babies
$GREK green is good
$GREK whats the target for Friday close?
$GREK bear trap
$GREK buy and hold and get rewarded
$GREK Starting a small position