Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GREK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 40.68 | -0.05 | -0.12% | 40.55 | 40.87 | 40.295 | 12,013 |
| Apr 24 2024 | 40.73 | -0.26 | -0.63% | 40.99 | 40.99 | 40.67 | 15,693 |
| Apr 23 2024 | 40.99 | 0.98 | 2.45% | 40.36 | 40.99 | 40.36 | 30,196 |
| Apr 22 2024 | 40.01 | 1.11 | 2.85% | 39.69 | 40.01 | 39.56 | 27,638 |
| Apr 19 2024 | 38.90 | 0.41 | 1.07% | 38.96 | 39.01 | 38.67 | 23,744 |
| Apr 18 2024 | 38.49 | 0.55 | 1.45% | 38.33 | 38.7799 | 38.33 | 26,920 |
| Apr 17 2024 | 37.94 | 0.06 | 0.16% | 38.33 | 39.3882 | 37.82 | 26,288 |
| Apr 16 2024 | 37.88 | -0.36 | -0.94% | 38.01 | 38.01 | 37.60 | 47,872 |
| Apr 15 2024 | 38.24 | -0.50 | -1.29% | 38.94 | 39.1999 | 38.20 | 87,420 |
| Apr 12 2024 | 38.74 | -1.48 | -3.68% | 39.17 | 39.36 | 38.65 | 16,898 |
| Apr 11 2024 | 40.22 | -0.16 | -0.40% | 40.26 | 40.26 | 39.7818 | 80,461 |
| Apr 10 2024 | 40.38 | -0.27 | -0.66% | 40.16 | 40.49 | 40.052 | 13,527 |
| Apr 09 2024 | 40.65 | 0.67 | 1.68% | 40.53 | 40.82 | 40.2901 | 39,911 |
| Apr 08 2024 | 39.98 | 0.67 | 1.70% | 39.73 | 39.98 | 39.44 | 8,382 |
| Apr 05 2024 | 39.31 | 0.38 | 0.98% | 39.16 | 39.48 | 38.98 | 11,604 |
| Apr 04 2024 | 38.93 | -0.30 | -0.76% | 39.34 | 39.6099 | 38.74 | 79,494 |
| Apr 03 2024 | 39.23 | 0.13 | 0.33% | 39.04 | 39.47 | 39.04 | 13,327 |
| Apr 02 2024 | 39.10 | -0.79 | -1.98% | 39.15 | 39.26 | 39.03 | 78,224 |
| Apr 01 2024 | 39.89 | -0.12 | -0.30% | 40.15 | 40.15 | 39.86 | 19,652 |
| Mar 28 2024 | 40.01 | -0.13 | -0.32% | 40.07 | 40.18 | 40.01 | 9,008 |
| Mar 27 2024 | 40.14 | -0.25 | -0.62% | 40.14 | 40.27 | 40.10 | 14,006 |
| Mar 26 2024 | 40.39 | -0.27 | -0.66% | 40.50 | 40.6799 | 40.305 | 36,438 |
| Mar 25 2024 | 40.66 | 0.15 | 0.37% | 40.56 | 40.69 | 40.51 | 10,220 |
| Mar 22 2024 | 40.51 | -0.32 | -0.78% | 40.54 | 40.62 | 40.32 | 8,664 |
| Mar 21 2024 | 40.83 | 0.10 | 0.25% | 40.65 | 40.85 | 40.532 | 8,845 |
| Mar 20 2024 | 40.73 | 0.81 | 2.03% | 40.17 | 40.73 | 39.92 | 33,884 |
| Mar 19 2024 | 39.92 | -0.22 | -0.55% | 40.15 | 40.15 | 39.90 | 18,266 |
| Mar 18 2024 | 40.14 | -0.17 | -0.42% | 40.21 | 40.35 | 39.95 | 65,484 |
| Mar 15 2024 | 40.31 | -0.02 | -0.05% | 40.45 | 40.545 | 39.99 | 36,833 |
| Mar 14 2024 | 40.33 | 0.38 | 0.95% | 40.04 | 40.39 | 39.87 | 42,625 |
| Mar 13 2024 | 39.95 | -0.01 | -0.03% | 40.03 | 40.08 | 39.795 | 16,731 |
| Mar 12 2024 | 39.96 | 0.20 | 0.50% | 39.67 | 39.96 | 39.54 | 46,691 |
| Mar 11 2024 | 39.76 | -1.07 | -2.62% | 40.31 | 40.375 | 39.76 | 67,735 |
| Mar 08 2024 | 40.83 | -0.01 | -0.02% | 41.12 | 41.12 | 40.63 | 39,747 |
| Mar 07 2024 | 40.84 | -0.11 | -0.27% | 40.59 | 40.84 | 40.59 | 23,764 |
| Mar 06 2024 | 40.95 | 0.05 | 0.12% | 40.94 | 41.16 | 40.6402 | 48,955 |
| Mar 05 2024 | 40.90 | 0.08 | 0.20% | 40.79 | 40.98 | 40.5801 | 130,042 |
| Mar 04 2024 | 40.82 | 0.28 | 0.69% | 41.01 | 41.06 | 40.585 | 102,162 |
| Mar 01 2024 | 40.54 | 0.42 | 1.05% | 40.18 | 40.54 | 40.13 | 17,166 |
| Feb 29 2024 | 40.12 | 0.10 | 0.25% | 40.38 | 40.465 | 40.09 | 45,154 |
| Feb 28 2024 | 40.02 | -0.22 | -0.55% | 40.06 | 40.13 | 39.94 | 22,048 |
| Feb 27 2024 | 40.24 | -0.01 | -0.02% | 40.32 | 40.32 | 40.15 | 7,857 |
| Feb 26 2024 | 40.25 | 0.03 | 0.07% | 40.30 | 40.3099 | 40.20 | 18,258 |
| Feb 23 2024 | 40.22 | -0.24 | -0.59% | 40.28 | 40.48 | 40.14 | 38,033 |
| Feb 22 2024 | 40.46 | 0.11 | 0.27% | 40.43 | 40.50 | 40.26 | 40,124 |
| Feb 21 2024 | 40.35 | -0.16 | -0.39% | 40.28 | 40.50 | 40.1101 | 44,781 |
| Feb 20 2024 | 40.51 | 0.57 | 1.43% | 40.46 | 40.5899 | 40.21 | 58,926 |
| Feb 16 2024 | 39.94 | 0.03 | 0.08% | 39.83 | 39.95 | 39.52 | 19,300 |
| Feb 15 2024 | 39.91 | -0.04 | -0.10% | 39.75 | 40.00 | 39.75 | 10,938 |
| Feb 14 2024 | 39.95 | 0.64 | 1.63% | 39.64 | 40.0099 | 39.51 | 26,433 |
| Feb 13 2024 | 39.31 | -0.56 | -1.40% | 39.52 | 39.6117 | 39.21 | 40,934 |
| Feb 12 2024 | 39.87 | -0.53 | -1.31% | 39.84 | 39.99 | 39.75 | 37,111 |
| Feb 09 2024 | 40.40 | 0.02 | 0.05% | 40.29 | 40.47 | 40.125 | 38,902 |
| Feb 08 2024 | 40.38 | 0.31 | 0.77% | 40.16 | 40.38 | 40.11 | 27,738 |
| Feb 07 2024 | 40.07 | -0.13 | -0.32% | 39.95 | 40.225 | 39.79 | 30,014 |
| Feb 06 2024 | 40.20 | 0.44 | 1.11% | 39.99 | 40.29 | 39.945 | 45,280 |
| Feb 05 2024 | 39.76 | 0.26 | 0.66% | 39.59 | 39.80 | 39.50 | 49,240 |
| Feb 02 2024 | 39.50 | -0.04 | -0.10% | 39.53 | 39.6299 | 39.44 | 16,696 |
| Feb 01 2024 | 39.54 | 0.58 | 1.49% | 39.15 | 39.60 | 39.15 | 29,600 |
| Jan 31 2024 | 38.96 | 0.33 | 0.85% | 39.22 | 39.34 | 38.7701 | 22,264 |
| Jan 30 2024 | 38.63 | 0.03 | 0.08% | 38.70 | 38.78 | 38.44 | 20,979 |
| Jan 29 2024 | 38.60 | -0.20 | -0.52% | 38.55 | 38.65 | 38.2514 | 12,682 |
