Global X MSCI Greece ETF (GREK)

Historical Prices For Global X MSCI Greece ETF (GREK)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	59.70	59.80	59.33	59.72	25,168	59.72
7/02/2025	58.66	59.35	58.66	59.34	53,484	59.34
7/01/2025	58.35	58.63	57.99	58.63	118,336	58.63
6/30/2025	58.11	58.11	57.00	58.04	123,015	58.04
6/27/2025	58.45	58.60	57.80	58.17	54,258	58.17
6/26/2025	59.15	59.60	58.76	59.31	74,435	58.43
6/25/2025	58.10	58.60	57.99	58.42	55,953	57.55
6/24/2025	57.46	58.51	57.44	57.86	68,486	57.00
6/23/2025	54.54	56.60	54.54	56.55	131,398	55.71
6/20/2025	55.22	55.22	54.38	54.71	33,597	53.90
6/18/2025	54.65	55.00	54.38	54.58	61,998	53.77
6/17/2025	55.84	55.90	54.70	54.88	83,255	54.06
6/16/2025	56.33	56.66	55.77	55.79	57,929	54.96
6/13/2025	55.38	56.54	55.09	56.00	51,147	55.17
6/12/2025	56.89	56.92	56.38	56.89	45,740	56.04
6/11/2025	56.62	57.08	56.50	56.52	86,844	55.68
6/10/2025	56.02	56.49	56.02	56.48	40,490	55.64
6/09/2025	55.52	56.19	55.52	55.85	75,134	55.02
6/06/2025	55.96	56.00	55.34	55.46	103,011	54.63
6/05/2025	55.62	55.99	55.58	55.77	49,072	54.94
6/04/2025	55.63	55.80	55.05	55.24	24,432	54.42
6/03/2025	55.64	55.64	54.79	55.29	126,995	54.47
6/02/2025	55.03	55.74	54.25	55.70	417,483	54.87
5/30/2025	55.35	55.35	54.47	55.00	54,915	54.18
5/29/2025	55.98	56.10	55.51	55.71	42,503	54.88
5/28/2025	55.90	56.11	55.74	55.85	41,784	55.02
5/27/2025	54.64	55.25	54.43	55.02	59,012	54.20
5/23/2025	52.50	53.45	52.25	53.23	52,858	52.44
5/22/2025	54.14	54.25	53.48	53.88	35,178	53.08
5/21/2025	54.38	54.72	53.94	54.14	88,200	53.33
5/20/2025	53.39	53.90	53.09	53.89	54,977	53.09
5/19/2025	52.40	53.00	52.40	52.90	58,002	52.11
5/16/2025	52.31	52.50	52.02	52.50	99,869	51.72
5/15/2025	51.79	52.39	51.79	52.15	36,718	51.37
5/14/2025	52.10	52.48	52.02	52.22	21,239	51.44
5/13/2025	51.59	52.30	51.50	52.07	53,033	51.29
5/12/2025	51.77	51.77	51.25	51.60	35,176	50.83
5/09/2025	50.78	51.05	50.40	51.05	18,613	50.29
5/08/2025	50.09	50.30	50.09	50.26	34,575	49.51
5/07/2025	50.14	50.50	50.14	50.37	14,891	49.62
5/06/2025	49.94	50.15	49.47	50.13	32,821	49.38
5/05/2025	50.31	50.70	50.20	50.44	29,696	49.69
5/02/2025	49.74	50.30	49.74	50.10	20,755	49.35
5/01/2025	49.40	49.69	49.30	49.30	36,452	48.57
4/30/2025	49.24	49.63	49.02	49.52	118,309	48.78
4/29/2025	49.87	50.05	49.38	49.99	116,347	49.25
4/28/2025	49.30	49.80	49.10	49.71	40,129	48.97
4/25/2025	49.56	49.80	49.50	49.52	38,524	48.78
4/24/2025	49.68	49.99	49.43	49.95	83,177	49.21
4/23/2025	49.72	49.90	49.05	49.35	42,842	48.62
4/22/2025	48.63	49.49	48.29	49.05	117,137	48.32
4/21/2025	47.62	48.37	46.92	47.02	212,300	46.32
4/17/2025	47.33	47.76	46.73	47.34	27,062	46.64
4/16/2025	47.58	47.95	47.33	47.35	37,667	46.65
4/15/2025	47.83	47.89	47.09	47.41	58,463	46.71
4/14/2025	46.26	47.20	46.26	46.92	71,204	46.22
4/11/2025	45.11	46.16	45.06	45.92	53,884	45.24
4/10/2025	44.64	45.06	43.95	44.76	56,111	44.09
4/09/2025	42.48	45.08	42.21	44.85	59,639	44.18
4/08/2025	43.46	44.34	42.16	42.65	80,695	42.02
4/07/2025	41.46	41.96	40.21	40.77	116,277	40.16