VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
44.39
-0.27 (-0.60%)
Aug 28, 2025, 4:00 PM - Market closed

GLIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202544.3644.4944.2544.41--0.56%11,655
Aug 27, 202544.3244.6644.3244.6644.660.27%42,863
Aug 26, 202544.5444.6144.4044.5444.54-1.43%50,276
Aug 25, 202545.2145.5645.1645.1945.19-0.68%15,995
Aug 22, 202545.1845.5645.1845.4945.490.24%5,798
Aug 21, 202545.4045.4645.3245.3945.39-0.15%12,731
Aug 20, 202545.4545.4645.3345.4545.450.24%8,697
Aug 19, 202545.2545.4445.1845.3445.340.35%4,568
Aug 18, 202545.0445.2345.0445.1845.180.94%6,931
Aug 15, 202544.7644.9144.5744.7644.760.70%19,402
Aug 14, 202544.5144.5144.4244.4544.45-0.89%6,535
Aug 13, 202544.8345.0144.8344.8544.850.43%2,848
Aug 12, 202544.4044.7044.3544.6644.660.30%48,749
Aug 11, 202544.5044.6044.4344.5244.520.19%13,320
Aug 8, 202544.3744.5144.3744.4444.44-0.38%13,792
Aug 7, 202544.7244.7444.5244.6144.610.55%15,009
Aug 6, 202544.6444.6444.2744.3644.36-0.21%14,681
Aug 5, 202544.6344.6344.3444.4644.460.26%14,620
Aug 4, 202544.6444.6844.2444.3444.34-0.34%40,596
Aug 1, 202544.5244.6844.4044.4944.490.20%21,179
Jul 31, 202544.5444.6044.4044.4044.40-0.50%26,562
Jul 30, 202544.8544.8544.5244.6244.62-1.78%81,130
Jul 29, 202545.2745.4445.2745.4345.430.30%6,188
Jul 28, 202545.3945.3945.2045.3045.30-1.43%40,382
Jul 25, 202545.8546.0045.7745.9545.95-0.91%21,511
Jul 24, 202546.6146.7146.2846.3846.38-1.14%12,365
Jul 23, 202546.7947.0046.7946.9146.91-0.07%16,251
Jul 22, 202546.7946.9546.7646.9546.95-0.35%6,737
Jul 21, 202546.9047.2946.9047.1147.110.57%23,853
Jul 18, 202546.8646.9646.7846.8446.84-1.22%22,639
Jul 17, 202547.1847.4347.0547.4247.42-0.23%16,344
Jul 16, 202547.2147.5547.1847.5347.531.02%6,062
Jul 15, 202547.2447.3247.0547.0647.06-0.04%16,084
Jul 14, 202547.0147.1346.8747.0847.08-0.10%8,599
Jul 11, 202547.0047.1947.0047.1247.12-0.55%10,285
Jul 10, 202547.2047.4147.2047.3947.39-0.47%18,635
Jul 9, 202547.6047.8647.5147.6147.61-0.12%15,417
Jul 8, 202547.5447.7147.5447.6747.670.55%6,342
Jul 7, 202547.6747.6747.3147.4147.41-1.47%11,240
Jul 3, 202547.9848.1347.9148.1148.110.15%5,148
Jul 2, 202547.9848.0547.7848.0448.04-0.53%10,147
Jul 1, 202548.3248.3948.1348.3048.300.22%9,080
Jun 30, 202548.1548.2147.8948.1948.190.62%16,599
Jun 27, 202547.9848.0447.8947.8947.890.40%12,444
Jun 26, 202547.4747.7647.4747.7047.700.82%28,169
Jun 25, 202547.3447.3447.2647.3147.31-0.23%4,349
Jun 24, 202547.0047.5547.0047.4247.420.90%12,905
Jun 23, 202546.4047.0046.4047.0047.001.30%17,482
Jun 20, 202546.4646.6046.3946.4046.400.13%4,112
Jun 18, 202546.4946.4946.3046.3446.34-0.16%5,546