Global X MSCI Greece ETF (GREK)

Historical Prices For Global X MSCI Greece ETF (GREK)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/10/2025	63.51	63.74	63.18	63.64	150,600	63.64
9/09/2025	63.74	63.74	63.25	63.60	85,029	63.60
9/08/2025	63.40	63.92	63.30	63.86	192,693	63.86
9/05/2025	63.45	63.74	63.06	63.40	150,456	63.40
9/04/2025	63.66	63.94	63.02	63.26	81,248	63.26
9/03/2025	63.15	64.00	62.95	63.40	150,099	63.40
9/02/2025	62.32	62.83	62.08	62.28	263,554	62.28
8/29/2025	63.25	63.57	62.88	63.09	273,473	63.09
8/28/2025	63.75	64.05	63.17	63.94	266,561	63.94
8/27/2025	64.50	64.93	64.30	64.49	163,205	64.49
8/26/2025	65.00	65.50	64.51	64.98	199,941	64.98
8/25/2025	66.46	66.75	65.39	65.62	134,672	65.62
8/22/2025	65.46	66.49	65.46	66.00	82,386	66.00
8/21/2025	65.37	65.64	65.00	65.20	34,732	65.20
8/20/2025	65.56	65.95	65.18	65.40	47,364	65.40
8/19/2025	66.00	66.16	65.02	65.15	82,877	65.15
8/18/2025	66.00	66.00	65.56	65.58	138,672	65.58
8/15/2025	66.97	67.29	66.64	66.89	66,016	66.89
8/14/2025	66.55	66.90	66.32	66.53	109,512	66.53
8/13/2025	66.67	67.01	66.11	66.81	28,243	66.81
8/12/2025	65.60	66.40	65.38	66.35	57,210	66.35
8/11/2025	65.42	65.86	65.41	65.68	56,737	65.68
8/08/2025	65.00	65.43	64.51	65.07	105,062	65.07
8/07/2025	64.49	65.13	64.43	64.58	85,136	64.58
8/06/2025	63.42	64.39	63.42	64.20	80,903	64.20
8/05/2025	62.60	63.10	62.49	62.98	79,792	62.98
8/04/2025	61.42	62.50	61.42	62.02	57,626	62.02
8/01/2025	60.00	60.74	60.00	60.34	88,309	60.34
7/31/2025	60.55	61.00	60.15	60.51	96,766	60.51
7/30/2025	60.88	60.91	60.01	60.44	62,128	60.44
7/29/2025	60.87	61.35	60.63	60.98	40,942	60.98
7/28/2025	61.40	61.40	60.28	60.45	84,287	60.45
7/25/2025	62.07	62.30	61.95	62.15	52,813	62.15
7/24/2025	62.21	62.45	62.00	62.00	56,982	62.00
7/23/2025	61.75	62.70	61.52	62.58	57,437	62.58
7/22/2025	61.17	61.60	61.06	61.43	49,760	61.43
7/21/2025	61.57	61.75	61.19	61.53	50,862	61.53
7/18/2025	61.59	61.87	61.01	61.20	30,403	61.20
7/17/2025	61.24	61.63	60.80	61.52	133,120	61.52
7/16/2025	60.52	61.04	59.90	60.80	27,169	60.80
7/15/2025	60.69	60.76	60.01	60.25	35,792	60.25
7/14/2025	60.64	61.33	60.37	60.82	121,089	60.82
7/11/2025	61.09	61.51	60.51	60.99	161,878	60.99
7/10/2025	61.52	61.54	61.08	61.32	51,878	61.32
7/09/2025	61.37	61.37	60.58	61.08	106,942	61.08