Get the Stockscreener App
48.03
0.25%
-0.1205
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 March 19, 2025, is $48.03.
- 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 255.78% to $48.03 now.
- The 52-week high stock price for GREK is $48.69, representing a 1.37% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for GREK is $37.60, indicating a -21.72% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $48.14 | $47.62 | $0.52 | 68,392.0 | -0.25% |
| Mar 18, 2025 | $48.33 | $47.71 | $0.6201 | 79,100.0 | -0.90% |
| Mar 17, 2025 | $48.69 | $48.10 | $0.594 | 60,493.0 | +1.33% |
| Mar 14, 2025 | $48.07 | $47.62 | $0.45 | 60,923.0 | +2.39% |
| Mar 13, 2025 | $46.99 | $46.50 | $0.49 | 54,642.0 | -0.04% |
| Mar 12, 2025 | $46.96 | $46.40 | $0.565 | 74,223.0 | +2.65% |
| Mar 11, 2025 | $46.02 | $45.29 | $0.7299 | 63,313.0 | +1.94% |
| Mar 10, 2025 | $45.15 | $44.49 | $0.66 | 51,940.0 | -1.67% |
| Mar 07, 2025 | $45.53 | $45.01 | $0.52 | 41,402.0 | +1.52% |
| Mar 06, 2025 | $45.52 | $44.62 | $0.8949 | 65,385.0 | -0.95% |
| Mar 05, 2025 | $45.34 | $44.59 | $0.75 | 108,739.0 | +4.43% |
| Mar 04, 2025 | $43.60 | $43.23 | $0.375 | 1,937.0 | +0.25% |
| Mar 03, 2025 | $43.64 | $43.01 | $0.63 | 112,419.0 | +1.57% |
| Feb 28, 2025 | $42.83 | $42.16 | $0.6697 | 97,200.0 | +1.31% |
| Feb 27, 2025 | $42.37 | $42.02 | $0.355 | 23,065.0 | -0.96% |
| Feb 26, 2025 | $42.79 | $42.32 | $0.47 | 12,209.0 | -0.53% |
| Feb 25, 2025 | $42.78 | $42.49 | $0.29 | 6,989.0 | +0.48% |
| Feb 24, 2025 | $42.83 | $42.42 | $0.41 | 34,163.0 | -1.48% |
| Feb 21, 2025 | $43.49 | $42.93 | $0.56 | 10,289.0 | -0.37% |
| Feb 20, 2025 | $43.26 | $42.91 | $0.35 | 15,356.0 | +1.10% |
| Feb 19, 2025 | $43.05 | $42.69 | $0.36 | 29,975.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $48.69 | $43.01 | $5.68 | 911,300.0 | +12.80% |
| 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% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):