Register for real-time alerts, custom portfolio, and market movers
GREK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 42.08 | -0.18 | -0.42% | 42.12 | 42.27 | 41.92 | 7,262 |
| Sep 19 2024 | 42.2562 | 0.45 | 1.07% | 42.02 | 42.41 | 41.95 | 8,916 |
| Sep 18 2024 | 41.81 | -0.20 | -0.49% | 41.96 | 42.24 | 41.78 | 2,665 |
| Sep 17 2024 | 42.0141 | 0.01 | 0.02% | 41.97 | 42.30 | 41.90 | 3,474 |
| Sep 16 2024 | 42.0045 | 0.34 | 0.83% | 41.74 | 42.08 | 41.71 | 5,747 |
| Sep 13 2024 | 41.66 | 0.36 | 0.87% | 41.58 | 41.773 | 41.42 | 19,772 |
| Sep 12 2024 | 41.30 | -0.30 | -0.71% | 41.27 | 41.68 | 41.11 | 23,448 |
| Sep 11 2024 | 41.5962 | 0.03 | 0.06% | 41.28 | 41.635 | 41.1775 | 15,577 |
| Sep 10 2024 | 41.57 | -0.44 | -1.05% | 41.66 | 41.8999 | 41.50 | 11,963 |
| Sep 09 2024 | 42.01 | 0.09 | 0.21% | 42.02 | 42.23 | 41.87 | 4,693 |
| Sep 06 2024 | 41.92 | -0.67 | -1.58% | 42.44 | 42.46 | 41.79 | 32,118 |
| Sep 05 2024 | 42.5945 | 0.53 | 1.25% | 42.46 | 42.75 | 42.38 | 33,269 |
| Sep 04 2024 | 42.0678 | -0.01 | -0.02% | 41.99 | 42.30 | 41.99 | 6,930 |
| Sep 03 2024 | 42.075 | 0.20 | 0.47% | 42.52 | 42.60 | 42.075 | 15,326 |
| Aug 30 2024 | 41.88 | -0.05 | -0.12% | 42.03 | 42.17 | 41.88 | 9,351 |
| Aug 29 2024 | 41.9287 | 0.00 | 0.00% | 42.02 | 42.27 | 41.91 | 13,764 |
| Aug 28 2024 | 41.93 | -1.00 | -2.33% | 42.32 | 42.58 | 41.92 | 15,760 |
| Aug 27 2024 | 42.93 | 0.20 | 0.48% | 42.86 | 43.14 | 41.50 | 15,201 |
| Aug 26 2024 | 42.7258 | -0.12 | -0.29% | 42.95 | 43.19 | 42.7258 | 11,010 |
| Aug 23 2024 | 42.85 | 0.60 | 1.42% | 42.59 | 43.00 | 42.59 | 10,068 |
| Aug 22 2024 | 42.25 | -0.49 | -1.15% | 42.67 | 42.67 | 42.24 | 3,202 |
| Aug 21 2024 | 42.74 | 0.68 | 1.62% | 42.50 | 42.78 | 42.40 | 8,902 |
| Aug 20 2024 | 42.06 | -0.22 | -0.52% | 42.21 | 42.23 | 41.99 | 7,957 |
| Aug 19 2024 | 42.28 | 0.26 | 0.62% | 42.20 | 42.52 | 42.09 | 13,817 |
| Aug 16 2024 | 42.02 | -0.18 | -0.43% | 42.16 | 42.34 | 41.98 | 10,029 |
| Aug 15 2024 | 42.20 | 0.28 | 0.67% | 42.16 | 42.42 | 41.84 | 21,765 |
| Aug 14 2024 | 41.92 | 0.44 | 1.06% | 41.81 | 42.00 | 41.62 | 18,124 |
| Aug 13 2024 | 41.48 | 0.53 | 1.29% | 40.99 | 41.49 | 40.99 | 11,250 |
| Aug 12 2024 | 40.95 | 0.48 | 1.19% | 40.83 | 41.16 | 40.47 | 19,938 |
| Aug 09 2024 | 40.47 | -0.24 | -0.59% | 40.50 | 40.6699 | 40.27 | 4,555 |
| Aug 08 2024 | 40.71 | 0.52 | 1.29% | 40.24 | 40.71 | 40.24 | 8,790 |
| Aug 07 2024 | 40.19 | 0.27 | 0.68% | 40.70 | 40.9976 | 40.19 | 24,914 |
| Aug 06 2024 | 39.92 | 0.66 | 1.68% | 39.76 | 40.28 | 39.65 | 15,853 |
| Aug 05 2024 | 39.26 | -2.42 | -5.81% | 38.83 | 39.72 | 38.562 | 65,614 |
| Aug 02 2024 | 41.68 | -0.50 | -1.19% | 41.65 | 41.875 | 41.385 | 14,090 |
| Aug 01 2024 | 42.18 | -0.76 | -1.77% | 42.53 | 42.675 | 42.00 | 53,829 |
| Jul 31 2024 | 42.94 | 0.81 | 1.92% | 42.81 | 43.165 | 42.81 | 4,550 |
| Jul 30 2024 | 42.13 | -0.28 | -0.65% | 42.29 | 42.58 | 42.11 | 11,594 |
| Jul 29 2024 | 42.405 | -0.11 | -0.25% | 42.49 | 42.49 | 42.29 | 5,001 |
| Jul 26 2024 | 42.51 | 0.33 | 0.78% | 42.39 | 42.6721 | 42.39 | 5,657 |
| Jul 25 2024 | 42.18 | -0.08 | -0.19% | 42.04 | 42.56 | 42.02 | 71,847 |
| Jul 24 2024 | 42.26 | -0.63 | -1.47% | 42.53 | 42.53 | 42.08 | 20,851 |
| Jul 23 2024 | 42.89 | -0.33 | -0.76% | 42.69 | 42.89 | 42.69 | 9,884 |
| Jul 22 2024 | 43.22 | 0.94 | 2.22% | 43.00 | 43.25 | 42.7744 | 25,461 |
| Jul 19 2024 | 42.28 | 0.42 | 1.00% | 42.19 | 42.595 | 42.19 | 26,715 |
| Jul 18 2024 | 41.86 | -0.03 | -0.07% | 42.21 | 42.40 | 41.75 | 20,365 |
| Jul 17 2024 | 41.89 | -0.28 | -0.66% | 41.97 | 42.08 | 41.7038 | 33,654 |
| Jul 16 2024 | 42.17 | -0.10 | -0.24% | 41.92 | 42.34 | 41.71 | 19,402 |
| Jul 15 2024 | 42.27 | 0.27 | 0.64% | 42.36 | 42.36 | 41.8701 | 11,184 |
| Jul 12 2024 | 42.00 | 0.37 | 0.89% | 41.84 | 42.41 | 41.77 | 12,817 |
| Jul 11 2024 | 41.63 | 0.02 | 0.05% | 41.84 | 42.17 | 41.50 | 17,317 |
| Jul 10 2024 | 41.61 | 0.20 | 0.48% | 41.50 | 41.6899 | 41.34 | 16,109 |
| Jul 09 2024 | 41.41 | -0.03 | -0.07% | 41.59 | 41.6448 | 41.34 | 3,676 |
| Jul 08 2024 | 41.44 | -0.03 | -0.07% | 41.39 | 41.7341 | 41.3401 | 5,082 |
| Jul 05 2024 | 41.47 | 1.03 | 2.55% | 41.44 | 41.57 | 41.11 | 18,710 |
| Jul 03 2024 | 40.44 | 0.40 | 1.00% | 40.40 | 40.65 | 40.31 | 4,050 |
| Jul 02 2024 | 40.04 | -0.21 | -0.52% | 39.88 | 40.0692 | 39.69 | 15,072 |
| Jul 01 2024 | 40.25 | 0.79 | 2.00% | 40.31 | 40.62 | 40.0927 | 8,490 |
| Jun 28 2024 | 39.46 | 0.00 | 0.00% | 39.46 | 39.46 | 39.46 | 0 |
| Jun 27 2024 | 39.46 | -0.20 | -0.50% | 39.41 | 39.705 | 39.275 | 17,624 |
| Jun 26 2024 | 39.66 | -0.35 | -0.87% | 39.66 | 39.6949 | 39.47 | 30,740 |
| Jun 25 2024 | 40.01 | -0.03 | -0.07% | 40.07 | 40.18 | 39.785 | 15,737 |
