Global X MSCI Greece ETF (GREK)

Historical Prices For Global X MSCI Greece ETF (GREK)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	65.75	66.85	65.75	66.77	38,575	66.77
12/09/2025	66.41	66.59	65.76	65.80	151,712	65.80
12/08/2025	66.56	67.00	66.46	66.97	35,242	66.97
12/05/2025	66.71	67.00	66.22	66.45	157,748	66.45
12/04/2025	66.40	66.62	66.00	66.30	60,407	66.30
12/03/2025	66.30	66.49	65.87	66.37	96,178	66.37
12/02/2025	66.49	66.73	66.29	66.64	66,411	66.64
12/01/2025	65.71	66.31	65.52	66.28	61,355	66.28
11/28/2025	65.64	65.64	64.56	65.32	113,135	65.32
11/26/2025	65.70	66.50	65.70	66.15	32,674	66.15
11/25/2025	65.35	65.71	65.02	65.48	31,190	65.48
11/24/2025	64.46	64.70	63.99	63.99	41,697	63.99
11/21/2025	64.04	64.86	63.77	64.64	217,474	64.64
11/20/2025	64.23	64.29	62.76	62.76	167,454	62.76
11/19/2025	63.51	63.91	63.25	63.34	63,090	63.34
11/18/2025	63.37	63.81	62.55	63.20	133,010	63.20
11/17/2025	65.00	65.00	64.23	64.50	16,965	64.50
11/14/2025	64.61	65.30	64.61	65.00	38,431	65.00
11/13/2025	65.64	65.83	64.67	64.67	48,641	64.67
11/12/2025	64.07	64.80	64.03	64.32	26,416	64.32
11/11/2025	63.52	63.67	63.34	63.63	44,053	63.63
11/10/2025	63.17	63.88	63.15	63.69	41,701	63.69
11/07/2025	62.15	62.41	62.00	62.35	61,169	62.35
11/06/2025	62.50	62.84	62.01	62.47	151,220	62.47
11/05/2025	62.09	62.75	62.09	62.68	49,883	62.68
11/04/2025	62.13	62.69	61.96	62.17	96,221	62.17
11/03/2025	62.73	63.50	62.73	63.18	174,025	63.18
10/31/2025	62.10	62.45	61.77	62.22	175,963	62.22
10/30/2025	63.06	63.36	62.44	62.69	72,599	62.69
10/29/2025	63.62	64.00	63.38	63.76	125,456	63.76
10/28/2025	63.18	63.27	62.89	62.89	18,485	62.89
10/27/2025	63.62	63.62	62.80	63.03	79,008	63.03
10/24/2025	63.72	64.22	63.19	63.27	90,602	63.27
10/23/2025	64.00	64.36	63.67	64.06	146,610	64.06
10/22/2025	63.75	63.94	63.45	63.56	102,746	63.56
10/21/2025	63.42	63.81	63.20	63.28	100,164	63.28
10/20/2025	62.84	63.40	62.67	62.99	120,865	62.99
10/17/2025	62.63	62.97	62.20	62.75	161,343	62.75
10/16/2025	64.16	64.29	63.50	63.87	160,903	63.87
10/15/2025	64.57	65.11	64.25	64.67	84,483	64.67
10/14/2025	64.73	65.34	64.60	64.83	46,030	64.83
10/13/2025	65.60	65.89	65.46	65.61	39,765	65.61
10/10/2025	65.81	66.15	65.28	65.45	63,597	65.45
10/09/2025	66.05	66.20	65.57	65.70	49,621	65.70
10/08/2025	65.71	65.97	65.45	65.62	131,504	65.62
10/07/2025	65.53	65.71	65.03	65.33	39,825	65.33
10/06/2025	65.43	65.60	65.00	65.38	129,291	65.38
10/03/2025	65.85	66.31	65.85	66.17	28,828	66.17
10/02/2025	65.47	65.90	65.09	65.25	100,593	65.25
10/01/2025	65.25	65.75	65.17	65.56	223,623	65.56
9/30/2025	64.12	64.61	64.03	64.40	86,127	64.40
9/29/2025	64.45	64.48	64.13	64.27	84,962	64.27
9/26/2025	64.18	64.18	63.76	63.82	204,114	63.82
9/25/2025	64.13	64.25	63.81	63.96	160,568	63.96
9/24/2025	65.28	65.28	64.79	65.00	285,411	65.00
9/23/2025	65.05	65.50	65.05	65.23	55,650	65.23
9/22/2025	64.49	65.00	64.40	64.76	200,574	64.76
9/19/2025	64.13	64.71	63.86	64.14	147,136	64.14
9/18/2025	64.22	64.52	63.99	64.30	189,703	64.30
9/17/2025	64.60	64.61	63.98	64.10	107,884	64.10
9/16/2025	65.29	65.29	64.51	64.77	161,702	64.77
9/15/2025	65.17	65.35	64.88	65.23	183,920	65.23
9/12/2025	64.52	65.25	64.52	65.17	71,568	65.17
9/11/2025	63.77	64.42	63.77	64.22	103,457	64.22