Global X MSCI Greece ETF (GREK)

Historical Prices For Global X MSCI Greece ETF (GREK)

Date Range:

2025-02-26 - 2025-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	52.50	53.45	52.25	53.23	52,858	53.23
5/22/2025	54.14	54.25	53.48	53.88	35,178	53.88
5/21/2025	54.38	54.72	53.94	54.14	88,200	54.14
5/20/2025	53.39	53.90	53.09	53.89	54,977	53.89
5/19/2025	52.40	53.00	52.40	52.90	58,002	52.90
5/16/2025	52.31	52.50	52.02	52.50	99,869	52.50
5/15/2025	51.79	52.39	51.79	52.15	36,718	52.15
5/14/2025	52.10	52.48	52.02	52.22	21,239	52.22
5/13/2025	51.59	52.30	51.50	52.07	53,033	52.07
5/12/2025	51.77	51.77	51.25	51.60	35,176	51.60
5/09/2025	50.78	51.05	50.40	51.05	18,613	51.05
5/08/2025	50.09	50.30	50.09	50.26	34,575	50.26
5/07/2025	50.14	50.50	50.14	50.37	14,891	50.37
5/06/2025	49.94	50.15	49.47	50.13	32,821	50.13
5/05/2025	50.31	50.70	50.20	50.44	29,696	50.44
5/02/2025	49.74	50.30	49.74	50.10	20,755	50.10
5/01/2025	49.40	49.69	49.30	49.30	36,452	49.30
4/30/2025	49.24	49.63	49.02	49.52	118,309	49.52
4/29/2025	49.87	50.05	49.38	49.99	116,347	49.99
4/28/2025	49.30	49.80	49.10	49.71	40,129	49.71
4/25/2025	49.56	49.80	49.50	49.52	38,524	49.52
4/24/2025	49.68	49.99	49.43	49.95	83,177	49.95
4/23/2025	49.72	49.90	49.05	49.35	42,842	49.35
4/22/2025	48.63	49.49	48.29	49.05	117,137	49.05
4/21/2025	47.62	48.37	46.92	47.02	212,300	47.02
4/17/2025	47.33	47.76	46.73	47.34	27,062	47.34
4/16/2025	47.58	47.95	47.33	47.35	37,667	47.35
4/15/2025	47.83	47.89	47.09	47.41	58,463	47.41
4/14/2025	46.26	47.20	46.26	46.92	71,204	46.92
4/11/2025	45.11	46.16	45.06	45.92	53,884	45.92
4/10/2025	44.64	45.06	43.95	44.76	56,111	44.76
4/09/2025	42.48	45.08	42.21	44.85	59,639	44.85
4/08/2025	43.46	44.34	42.16	42.65	80,695	42.65
4/07/2025	41.46	41.96	40.21	40.77	116,277	40.77
4/04/2025	44.65	45.09	43.53	43.59	199,997	43.59
4/03/2025	47.19	47.83	47.09	47.32	19,531	47.32
4/02/2025	47.44	48.22	47.40	48.10	77,793	48.10
4/01/2025	47.54	47.66	47.24	47.63	95,220	47.63
3/31/2025	46.93	47.10	46.44	46.97	102,513	46.97
3/28/2025	48.75	48.90	48.35	48.47	28,056	48.47
3/27/2025	48.72	49.12	48.56	48.90	79,382	48.90
3/26/2025	48.65	49.00	48.28	48.42	61,047	48.42
3/25/2025	48.53	48.72	48.36	48.48	32,536	48.48
3/24/2025	48.09	48.45	47.99	48.31	33,049	48.31
3/21/2025	47.15	47.32	46.89	46.99	86,816	46.99
3/20/2025	47.50	47.90	47.50	47.87	48,489	47.87
3/19/2025	47.89	48.14	47.62	48.03	68,393	48.03
3/18/2025	48.15	48.33	47.71	48.15	79,117	48.15
3/17/2025	48.19	48.69	48.10	48.59	60,493	48.59
3/14/2025	47.63	48.07	47.62	47.95	60,926	47.95
3/13/2025	46.61	46.99	46.50	46.83	54,652	46.83
3/12/2025	46.67	46.96	46.40	46.85	74,224	46.85
3/11/2025	45.44	46.02	45.29	45.64	63,314	45.64
3/10/2025	44.98	45.15	44.49	44.77	51,940	44.77
3/07/2025	45.20	45.53	45.01	45.53	41,452	45.53
3/06/2025	45.02	45.52	44.63	44.85	65,385	44.85
3/05/2025	44.59	45.34	44.59	45.28	108,739	45.28
3/04/2025	42.86	43.77	42.77	43.36	19,675	43.36
3/03/2025	43.04	43.64	43.01	43.25	112,419	43.25
2/28/2025	42.47	42.83	42.16	42.58	97,200	42.58
2/27/2025	42.31	42.37	42.02	42.03	23,065	42.03
2/26/2025	42.63	42.79	42.32	42.44	12,209	42.44