MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GREK — Global X MSCI Greece ETF
NYSE ArcaGlobal X MSCI Greece ETF
$82.47
-1.42(-1.69%)
- O
- 83.00
- H
- 83.30
- L
- 82.06
- V
- 41.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.47
Period Return+68.13%
Period High$87.68
Period Low$48.29
Avg Daily Volume95.2K
Total Trading Days365
GREK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.00 | $83.30 | $82.06 | $82.47 | $-1.42 | -1.69% | 41,577 | $82.62 | $82.06 $83.30 |
| Oct 1, 2026 | $85.41 | $85.75 | $83.50 | $83.89 | $-1.81 | -2.11% | 70,920 | $84.14 | $83.50 $85.75 |
| Sep 30, 2026 | $86.52 | $86.78 | $85.66 | $85.70 | +$0.35 | +0.41% | 46,125 | $86.09 | $85.66 $86.78 |
| Sep 29, 2026 | $86.12 | $86.12 | $85.21 | $85.35 | $-0.56 | -0.65% | 22,293 | $85.47 | $85.21 $86.12 |
| Sep 28, 2026 | $85.21 | $86.04 | $84.77 | $85.91 | +$1.11 | +1.31% | 24,867 | $85.45 | $84.77 $86.04 |
| Sep 25, 2026 | $84.40 | $84.99 | $83.99 | $84.80 | +$1.86 | +2.24% | 110,157 | $84.72 | $83.99 $84.99 |
| Sep 24, 2026 | $82.81 | $83.61 | $82.53 | $82.94 | $-0.05 | -0.06% | 12,954 | $83.06 | $82.53 $83.61 |
| Sep 23, 2026 | $83.64 | $84.10 | $82.91 | $82.99 | $-1.87 | -2.20% | 21,346 | $83.49 | $82.91 $84.10 |
| Sep 22, 2026 | $85.25 | $85.35 | $84.50 | $84.86 | $-1.20 | -1.39% | 24,116 | $84.94 | $84.50 $85.35 |
| Sep 21, 2026 | $85.21 | $86.39 | $85.21 | $86.06 | +$0.97 | +1.14% | 216,483 | $86.01 | $85.21 $86.39 |
| Sep 18, 2026 | $85.04 | $85.22 | $84.60 | $85.09 | $-0.22 | -0.26% | 22,139 | $84.84 | $84.60 $85.22 |
| Sep 17, 2026 | $85.31 | $85.42 | $85.05 | $85.31 | $-0.49 | -0.57% | 20,251 | $85.24 | $85.05 $85.42 |
| Sep 16, 2026 | $86.36 | $86.36 | $85.17 | $85.80 | $-0.27 | -0.31% | 23,719 | $85.72 | $85.17 $86.36 |
| Sep 15, 2026 | $86.22 | $86.22 | $85.38 | $86.07 | $-0.15 | -0.17% | 40,736 | $85.82 | $85.38 $86.22 |
| Sep 14, 2026 | $85.89 | $86.89 | $85.81 | $86.22 | $-1.29 | -1.47% | 26,402 | $86.40 | $85.81 $86.89 |
| Sep 11, 2026 | $87.24 | $87.68 | $86.75 | $87.51 | +$1.13 | +1.31% | 19,934 | $87.36 | $86.75 $87.68 |
| Sep 10, 2026 | $86.08 | $86.70 | $86.00 | $86.38 | $-0.15 | -0.17% | 22,145 | $86.33 | $86.00 $86.70 |
| Sep 9, 2026 | $86.64 | $87.10 | $86.38 | $86.53 | $-0.37 | -0.43% | 76,897 | $86.58 | $86.38 $87.10 |
| Sep 8, 2026 | $86.77 | $87.48 | $86.42 | $86.90 | $-0.07 | -0.08% | 36,437 | $86.89 | $86.42 $87.48 |
| Sep 4, 2026 | $85.82 | $87.10 | $85.25 | $86.97 | +$0.51 | +0.59% | 27,170 | $86.43 | $85.25 $87.10 |
| Sep 3, 2026 | $85.86 | $86.70 | $85.47 | $86.46 | +$2.12 | +2.51% | 28,572 | $86.07 | $85.47 $86.70 |
| Sep 2, 2026 | $84.97 | $85.29 | $83.65 | $84.34 | +$0.34 | +0.40% | 22,483 | $84.23 | $83.65 $85.29 |
| Sep 1, 2026 | $84.39 | $85.35 | $83.66 | $84.00 | $-1.19 | -1.40% | 34,011 | $84.34 | $83.66 $85.35 |
| Aug 31, 2026 | $85.89 | $85.89 | $84.88 | $85.19 | $-0.07 | -0.08% | 43,312 | $85.32 | $84.88 $85.89 |
| Aug 28, 2026 | $85.65 | $86.09 | $85.13 | $85.26 | $-0.29 | -0.34% | 21,561 | $85.53 | $85.13 $86.09 |
| Aug 27, 2026 | $85.32 | $85.69 | $84.81 | $85.55 | +$0.14 | +0.16% | 14,655 | $85.31 | $84.81 $85.69 |
| Aug 26, 2026 | $85.67 | $85.90 | $85.13 | $85.41 | +$0.28 | +0.33% | 27,630 | $85.61 | $85.13 $85.90 |
| Aug 25, 2026 | $85.14 | $85.47 | $84.82 | $85.13 | +$0.42 | +0.50% | 40,808 | $85.16 | $84.82 $85.47 |
| Aug 24, 2026 | $84.70 | $84.97 | $84.00 | $84.71 | +$0.22 | +0.25% | 132,419 | $84.69 | $84.00 $84.97 |
| Aug 21, 2026 | $84.09 | $84.72 | $83.84 | $84.50 | +$1.19 | +1.42% | 27,682 | $84.38 | $83.84 $84.72 |