Global X MSCI Greece ETF (GREK)
69.84
+0.00 (0.00%)
NYSE · Last Trade: Jan 16th, 7:08 AM EST
Historical Prices For Global X MSCI Greece ETF (GREK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/15/2026 | 70.00 | 70.00 | 69.69 | 69.84 | 35,857 | 69.84 |
| 1/14/2026 | 69.59 | 69.65 | 69.15 | 69.15 | 55,009 | 69.15 |
| 1/13/2026 | 69.04 | 69.26 | 68.98 | 69.00 | 46,221 | 69.00 |
| 1/12/2026 | 69.15 | 69.64 | 69.00 | 69.49 | 78,340 | 69.49 |
| 1/09/2026 | 69.28 | 69.28 | 68.50 | 68.98 | 71,957 | 68.98 |
| 1/08/2026 | 68.50 | 69.27 | 68.40 | 69.19 | 82,508 | 69.19 |
| 1/07/2026 | 67.38 | 68.20 | 67.38 | 67.98 | 101,255 | 67.98 |
| 1/06/2026 | 67.25 | 68.00 | 67.10 | 67.39 | 220,445 | 67.39 |
| 1/05/2026 | 66.70 | 67.87 | 66.70 | 67.61 | 250,191 | 67.61 |
| 1/02/2026 | 67.37 | 67.70 | 67.02 | 67.44 | 47,237 | 67.44 |
| 12/31/2025 | 66.46 | 66.46 | 65.86 | 65.91 | 28,781 | 65.91 |
| 12/30/2025 | 66.83 | 67.16 | 66.29 | 66.50 | 52,002 | 66.50 |
| 12/29/2025 | 68.14 | 68.40 | 67.78 | 68.00 | 40,084 | 66.60 |
| 12/26/2025 | 68.18 | 69.00 | 68.18 | 68.61 | 38,162 | 67.20 |
| 12/24/2025 | 67.99 | 68.34 | 67.95 | 68.16 | 9,597 | 66.76 |
| 12/23/2025 | 67.92 | 68.31 | 67.63 | 68.21 | 34,555 | 66.80 |
| 12/22/2025 | 67.86 | 68.57 | 67.63 | 68.39 | 120,350 | 66.98 |
| 12/19/2025 | 67.39 | 67.65 | 67.25 | 67.25 | 52,324 | 65.86 |
| 12/18/2025 | 66.83 | 67.26 | 66.65 | 66.94 | 36,463 | 65.56 |
| 12/17/2025 | 66.73 | 66.81 | 66.11 | 66.25 | 39,186 | 64.89 |
| 12/16/2025 | 67.06 | 67.21 | 66.63 | 66.81 | 97,401 | 65.43 |
| 12/15/2025 | 67.27 | 67.69 | 67.25 | 67.45 | 69,252 | 66.06 |
| 12/12/2025 | 67.58 | 67.64 | 66.92 | 67.24 | 99,797 | 65.85 |
| 12/11/2025 | 66.99 | 68.00 | 66.98 | 67.67 | 135,073 | 66.28 |
| 12/10/2025 | 65.75 | 66.85 | 65.75 | 66.77 | 38,575 | 65.39 |
| 12/09/2025 | 66.41 | 66.59 | 65.76 | 65.80 | 151,712 | 64.44 |
| 12/08/2025 | 66.56 | 67.00 | 66.46 | 66.97 | 35,242 | 65.59 |
| 12/05/2025 | 66.71 | 67.00 | 66.22 | 66.45 | 157,748 | 65.08 |
| 12/04/2025 | 66.40 | 66.62 | 66.00 | 66.30 | 60,407 | 64.93 |
| 12/03/2025 | 66.30 | 66.49 | 65.87 | 66.37 | 96,178 | 65.00 |
| 12/02/2025 | 66.49 | 66.73 | 66.29 | 66.64 | 66,411 | 65.27 |
| 12/01/2025 | 65.71 | 66.31 | 65.52 | 66.28 | 61,355 | 64.91 |
| 11/28/2025 | 65.64 | 65.64 | 64.56 | 65.32 | 113,135 | 63.97 |
| 11/26/2025 | 65.70 | 66.50 | 65.70 | 66.15 | 32,674 | 64.79 |
| 11/25/2025 | 65.35 | 65.71 | 65.02 | 65.48 | 31,190 | 64.13 |
| 11/24/2025 | 64.46 | 64.70 | 63.99 | 63.99 | 41,697 | 62.67 |
| 11/21/2025 | 64.04 | 64.86 | 63.77 | 64.64 | 217,474 | 63.31 |
| 11/20/2025 | 64.23 | 64.29 | 62.76 | 62.76 | 167,454 | 61.47 |
| 11/19/2025 | 63.51 | 63.91 | 63.25 | 63.34 | 63,090 | 62.03 |
| 11/18/2025 | 63.37 | 63.81 | 62.55 | 63.20 | 133,010 | 61.90 |
| 11/17/2025 | 65.00 | 65.00 | 64.23 | 64.50 | 16,965 | 63.17 |
| 11/14/2025 | 64.61 | 65.30 | 64.61 | 65.00 | 38,431 | 63.66 |
| 11/13/2025 | 65.64 | 65.83 | 64.67 | 64.67 | 48,641 | 63.34 |
| 11/12/2025 | 64.07 | 64.80 | 64.03 | 64.32 | 26,416 | 62.99 |
| 11/11/2025 | 63.52 | 63.67 | 63.34 | 63.63 | 44,053 | 62.32 |
| 11/10/2025 | 63.17 | 63.88 | 63.15 | 63.69 | 41,701 | 62.38 |
| 11/07/2025 | 62.15 | 62.41 | 62.00 | 62.35 | 61,169 | 61.07 |
| 11/06/2025 | 62.50 | 62.84 | 62.01 | 62.47 | 151,220 | 61.18 |
| 11/05/2025 | 62.09 | 62.75 | 62.09 | 62.68 | 49,883 | 61.39 |
| 11/04/2025 | 62.13 | 62.69 | 61.96 | 62.17 | 96,221 | 60.89 |
| 11/03/2025 | 62.73 | 63.50 | 62.73 | 63.18 | 174,025 | 61.88 |
| 10/31/2025 | 62.10 | 62.45 | 61.77 | 62.22 | 175,963 | 60.94 |
| 10/30/2025 | 63.06 | 63.36 | 62.44 | 62.69 | 72,599 | 61.40 |
| 10/29/2025 | 63.62 | 64.00 | 63.38 | 63.76 | 125,456 | 62.45 |
| 10/28/2025 | 63.18 | 63.27 | 62.89 | 62.89 | 18,485 | 61.59 |
| 10/27/2025 | 63.62 | 63.62 | 62.80 | 63.03 | 79,008 | 61.73 |
| 10/24/2025 | 63.72 | 64.22 | 63.19 | 63.27 | 90,602 | 61.97 |
| 10/23/2025 | 64.00 | 64.36 | 63.67 | 64.06 | 146,610 | 62.74 |
| 10/22/2025 | 63.75 | 63.94 | 63.45 | 63.56 | 102,746 | 62.25 |
| 10/21/2025 | 63.42 | 63.81 | 63.20 | 63.28 | 100,164 | 61.98 |
| 10/20/2025 | 62.84 | 63.40 | 62.67 | 62.99 | 120,865 | 61.69 |
| 10/17/2025 | 62.63 | 62.97 | 62.20 | 62.75 | 161,343 | 61.46 |
| 10/16/2025 | 64.16 | 64.29 | 63.50 | 63.87 | 160,903 | 62.55 |