VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
42.77
-0.37 (-0.86%)
At close: Mar 28, 2025, 2:25 PM
41.58
-1.19 (-2.79%)
After-hours: Mar 28, 2025, 5:59 PM EDT
GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.06 | 43.13 | 42.74 | 42.77 | 42.77 | -0.86% | 6,328 |
| Mar 27, 2025 | 43.13 | 43.32 | 43.06 | 43.14 | 43.14 | 0.44% | 24,581 |
| Mar 26, 2025 | 42.98 | 43.25 | 42.89 | 42.96 | 42.96 | -1.12% | 27,851 |
| Mar 25, 2025 | 43.24 | 43.62 | 43.10 | 43.44 | 43.44 | -0.08% | 19,199 |
| Mar 24, 2025 | 43.39 | 43.74 | 43.36 | 43.47 | 43.47 | 1.39% | 27,154 |
| Mar 21, 2025 | 42.68 | 42.98 | 42.53 | 42.88 | 42.88 | 1.51% | 14,013 |
| Mar 20, 2025 | 41.97 | 42.35 | 41.83 | 42.24 | 42.24 | 0.33% | 24,838 |
| Mar 19, 2025 | 41.72 | 42.10 | 41.58 | 42.10 | 42.10 | 1.91% | 10,111 |
| Mar 18, 2025 | 41.19 | 41.33 | 41.00 | 41.31 | 41.31 | 1.70% | 12,033 |
| Mar 17, 2025 | 40.37 | 40.67 | 40.20 | 40.62 | 40.62 | 1.81% | 27,510 |
| Mar 14, 2025 | 39.89 | 40.00 | 39.79 | 39.90 | 39.90 | 0.54% | 9,073 |
| Mar 13, 2025 | 39.63 | 39.80 | 39.56 | 39.68 | 39.68 | -0.12% | 12,024 |
| Mar 12, 2025 | 39.82 | 39.82 | 39.65 | 39.73 | 39.73 | -0.70% | 15,748 |
| Mar 11, 2025 | 39.91 | 40.42 | 39.80 | 40.00 | 40.00 | -0.01% | 54,514 |
| Mar 10, 2025 | 40.06 | 40.16 | 39.75 | 40.01 | 40.01 | -2.34% | 55,418 |
| Mar 7, 2025 | 40.88 | 41.14 | 40.60 | 40.97 | 40.97 | -0.05% | 20,010 |
| Mar 6, 2025 | 41.03 | 41.28 | 40.92 | 40.99 | 40.99 | 0.41% | 29,107 |
| Mar 5, 2025 | 40.40 | 41.01 | 40.28 | 40.82 | 40.82 | 3.45% | 13,214 |
| Mar 4, 2025 | 39.44 | 39.92 | 39.24 | 39.46 | 39.46 | 0.61% | 103,966 |
| Mar 3, 2025 | 39.62 | 39.85 | 39.13 | 39.22 | 39.22 | -0.97% | 64,520 |
| Feb 28, 2025 | 39.39 | 39.64 | 38.88 | 39.61 | 39.61 | -1.41% | 141,578 |
| Feb 27, 2025 | 40.95 | 40.95 | 40.13 | 40.17 | 40.17 | -2.50% | 32,135 |
| Feb 26, 2025 | 41.17 | 41.34 | 41.05 | 41.20 | 41.20 | -0.07% | 22,506 |
| Feb 25, 2025 | 41.24 | 41.41 | 41.07 | 41.23 | 41.23 | -1.25% | 36,318 |
| Feb 24, 2025 | 41.73 | 41.80 | 41.59 | 41.75 | 41.75 | -0.17% | 19,360 |
| Feb 21, 2025 | 42.03 | 42.27 | 41.67 | 41.82 | 41.82 | -0.80% | 20,607 |
| Feb 20, 2025 | 42.25 | 42.44 | 42.07 | 42.16 | 42.16 | 0.93% | 31,489 |
| Feb 19, 2025 | 41.59 | 41.77 | 41.57 | 41.77 | 41.77 | 0.67% | 36,722 |
| Feb 18, 2025 | 41.60 | 41.73 | 41.45 | 41.49 | 41.49 | -0.91% | 28,054 |
| Feb 14, 2025 | 42.12 | 42.22 | 41.83 | 41.87 | 41.87 | -2.49% | 36,410 |
| Feb 13, 2025 | 42.73 | 43.17 | 42.72 | 42.94 | 42.94 | - | 74,700 |
| Feb 12, 2025 | 42.84 | 43.08 | 42.73 | 42.94 | 42.94 | -0.39% | 20,114 |
| Feb 11, 2025 | 43.33 | 43.33 | 43.08 | 43.11 | 43.11 | -2.04% | 18,711 |
| Feb 10, 2025 | 43.84 | 44.01 | 43.68 | 44.01 | 44.01 | 0.18% | 35,306 |
| Feb 7, 2025 | 44.36 | 44.45 | 43.68 | 43.93 | 43.93 | -1.13% | 17,776 |
| Feb 6, 2025 | 44.45 | 44.72 | 44.35 | 44.43 | 44.43 | -1.40% | 11,081 |
| Feb 5, 2025 | 44.96 | 45.16 | 44.81 | 45.06 | 45.06 | 0.56% | 94,409 |
| Feb 4, 2025 | 44.64 | 44.95 | 44.64 | 44.81 | 44.81 | 0.92% | 77,713 |
| Feb 3, 2025 | 44.09 | 44.58 | 44.00 | 44.40 | 44.40 | -0.33% | 16,403 |
| Jan 31, 2025 | 44.78 | 44.87 | 44.36 | 44.55 | 44.55 | 0.20% | 16,489 |
| Jan 30, 2025 | 44.32 | 44.51 | 44.21 | 44.46 | 44.46 | 0.95% | 21,279 |
| Jan 29, 2025 | 44.10 | 44.29 | 43.92 | 44.04 | 44.04 | 1.24% | 12,860 |
| Jan 28, 2025 | 43.35 | 43.50 | 43.20 | 43.50 | 43.50 | -0.73% | 22,273 |
| Jan 27, 2025 | 44.20 | 44.20 | 43.56 | 43.82 | 43.82 | -1.96% | 50,185 |
| Jan 24, 2025 | 44.90 | 44.95 | 44.68 | 44.70 | 44.70 | -1.84% | 29,407 |
| Jan 23, 2025 | 45.44 | 45.70 | 45.36 | 45.54 | 45.54 | 1.44% | 33,758 |
| Jan 22, 2025 | 45.21 | 45.22 | 44.80 | 44.89 | 44.89 | -1.29% | 33,745 |
| Jan 21, 2025 | 45.60 | 45.69 | 45.28 | 45.48 | 45.48 | -1.45% | 43,606 |
| Jan 17, 2025 | 46.16 | 46.36 | 46.00 | 46.15 | 46.15 | -0.13% | 28,593 |
| Jan 16, 2025 | 46.48 | 46.48 | 46.10 | 46.21 | 46.21 | -0.67% | 14,748 |