VanEck India Growth Leaders ETF (GLIN)

GLIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.41	51.89	51.32	51.59	51.59	-0.84%	24,172
Dec 19, 2024	52.06	52.20	51.96	52.03	52.03	0.78%	11,716
Dec 18, 2024	52.37	52.55	51.57	51.63	51.63	-1.75%	16,175
Dec 17, 2024	52.71	52.71	52.36	52.55	52.55	-0.57%	12,961
Dec 16, 2024	52.88	53.14	52.85	52.85	52.85	0.08%	23,646
Dec 13, 2024	52.98	53.01	52.70	52.81	52.81	-0.08%	9,184
Dec 12, 2024	52.94	52.97	52.64	52.85	52.85	-0.34%	6,402
Dec 11, 2024	53.04	53.15	52.91	53.03	53.03	0.37%	9,824
Dec 10, 2024	52.90	53.08	52.22	52.84	52.84	0.39%	8,957
Dec 9, 2024	52.91	53.32	52.48	52.63	52.63	-	36,705
Dec 6, 2024	52.99	52.99	52.61	52.63	52.63	-0.19%	4,590
Dec 5, 2024	52.62	52.73	52.41	52.73	52.73	1.21%	7,100
Dec 4, 2024	52.21	52.25	51.63	52.10	52.10	-0.04%	8,737
Dec 3, 2024	52.15	52.26	51.58	52.12	52.12	0.63%	14,675
Dec 2, 2024	51.84	52.19	51.46	51.80	51.80	-0.70%	47,913
Nov 29, 2024	51.73	52.16	51.40	52.16	52.16	-	8,179
Nov 27, 2024	52.25	52.28	51.96	52.16	52.16	0.24%	6,023
Nov 26, 2024	52.12	52.26	51.38	52.04	52.04	-0.02%	13,742
Nov 25, 2024	51.77	52.06	51.77	52.05	52.05	2.13%	8,553
Nov 22, 2024	50.89	51.11	50.74	50.96	50.96	1.12%	9,662
Nov 21, 2024	50.31	50.42	50.03	50.40	50.40	-0.09%	21,742
Nov 20, 2024	50.82	50.86	50.01	50.45	50.45	-0.34%	8,656
Nov 19, 2024	50.22	50.62	50.22	50.62	50.62	0.51%	7,107
Nov 18, 2024	50.16	50.58	50.00	50.36	50.36	0.46%	21,021
Nov 15, 2024	50.28	50.38	50.01	50.13	50.13	-1.00%	14,911
Nov 14, 2024	50.48	50.90	50.19	50.64	50.64	0.66%	16,107
Nov 13, 2024	50.67	50.67	50.26	50.31	50.31	-2.23%	12,303
Nov 12, 2024	51.59	51.59	51.00	51.45	51.45	-0.66%	14,792
Nov 11, 2024	52.00	52.19	51.71	51.79	51.79	0.17%	37,963
Nov 8, 2024	52.04	52.04	51.61	51.70	51.70	-1.34%	14,736
Nov 7, 2024	52.50	52.67	51.80	52.40	52.40	-0.68%	39,820
Nov 6, 2024	52.67	52.83	52.14	52.76	52.76	1.52%	79,842
Nov 5, 2024	51.95	52.19	51.75	51.97	51.97	0.55%	6,273
Nov 4, 2024	52.00	52.01	51.36	51.69	51.69	-0.39%	23,665
Nov 1, 2024	52.00	52.11	51.55	51.89	51.89	-0.38%	9,498
Oct 31, 2024	51.97	52.39	51.55	52.09	52.09	0.16%	13,230
Oct 30, 2024	52.00	52.38	52.00	52.01	52.01	-0.03%	2,585
Oct 29, 2024	52.27	52.27	51.55	52.02	52.02	0.69%	7,368
Oct 28, 2024	51.62	52.00	51.30	51.67	51.67	0.70%	7,464
Oct 25, 2024	52.00	52.00	51.12	51.31	51.31	-1.93%	26,144
Oct 24, 2024	52.28	52.60	52.12	52.32	52.32	-0.50%	10,110
Oct 23, 2024	52.37	52.60	52.25	52.58	52.58	0.20%	14,279
Oct 22, 2024	52.76	52.77	52.11	52.48	52.48	-1.29%	26,133
Oct 21, 2024	53.37	53.44	53.10	53.16	53.16	-0.77%	17,309
Oct 18, 2024	54.00	54.26	53.57	53.57	53.57	-0.89%	28,140
Oct 17, 2024	54.01	54.20	53.51	54.05	54.05	-1.04%	22,550
Oct 16, 2024	54.46	54.62	54.10	54.62	54.62	0.02%	20,566
Oct 15, 2024	54.61	54.62	54.40	54.61	54.61	0.13%	9,346
Oct 14, 2024	54.61	54.62	54.42	54.54	54.54	-0.08%	12,325
Oct 11, 2024	54.29	54.60	53.90	54.58	54.58	0.32%	11,373
Oct 10, 2024	54.19	54.41	53.75	54.41	54.41	-0.37%	9,170
Oct 9, 2024	54.43	54.71	54.00	54.61	54.61	1.41%	17,260
Oct 8, 2024	53.76	53.85	53.62	53.85	53.85	2.07%	16,972
Oct 7, 2024	53.06	53.06	52.51	52.76	52.76	-2.02%	17,677
Oct 4, 2024	53.95	53.95	53.53	53.85	53.85	-0.39%	14,350
Oct 3, 2024	54.09	54.13	53.68	54.06	54.06	-0.33%	40,940
Oct 2, 2024	54.65	54.99	54.08	54.24	54.24	-0.55%	6,111
Oct 1, 2024	55.03	55.03	54.36	54.54	54.54	-0.11%	18,761
Sep 30, 2024	54.74	54.92	54.15	54.60	54.60	-1.31%	13,058
Sep 27, 2024	55.32	55.50	55.25	55.33	55.33	0.05%	6,736
Sep 26, 2024	55.39	55.39	55.00	55.30	55.30	0.32%	10,912
Sep 25, 2024	55.18	55.45	55.00	55.12	55.12	-0.04%	5,357
Sep 24, 2024	55.17	55.36	55.12	55.14	55.14	-0.56%	12,608
Sep 23, 2024	55.06	55.46	55.00	55.45	55.45	1.11%	16,337
Sep 20, 2024	54.64	54.85	54.55	54.84	54.84	0.55%	10,956
Sep 19, 2024	54.13	54.77	54.02	54.54	54.54	-0.07%	12,468
Sep 18, 2024	54.37	54.89	54.02	54.58	54.58	0.98%	11,892
Sep 17, 2024	54.31	54.50	54.03	54.05	54.05	-0.64%	21,854
Sep 16, 2024	54.27	54.50	54.00	54.40	54.40	0.05%	10,214
Sep 13, 2024	53.94	54.49	53.94	54.37	54.37	1.15%	13,434
Sep 12, 2024	53.68	54.00	53.64	53.75	53.75	1.09%	7,628
Sep 11, 2024	53.08	53.30	52.68	53.18	53.18	-0.22%	20,778
Sep 10, 2024	53.15	53.40	52.98	53.29	53.29	0.86%	4,539
Sep 9, 2024	52.72	53.13	52.72	52.84	52.84	0.40%	3,554
Sep 6, 2024	52.83	53.08	52.39	52.63	52.63	-1.61%	12,378
Sep 5, 2024	53.41	53.49	53.29	53.49	53.49	-0.52%	3,330
Sep 4, 2024	53.36	53.77	53.36	53.77	53.77	0.30%	5,877
Sep 3, 2024	53.97	54.15	53.50	53.61	53.61	-0.46%	10,899
Aug 30, 2024	53.85	54.00	53.76	53.86	53.86	0.32%	7,153
Aug 29, 2024	53.48	53.92	53.42	53.69	53.69	-0.02%	13,134
Aug 28, 2024	53.60	53.78	53.60	53.70	53.70	0.28%	4,568
Aug 27, 2024	53.46	53.85	53.46	53.55	53.55	-0.11%	79,612
Aug 26, 2024	53.64	53.86	53.40	53.61	53.61	0.40%	21,504
Aug 23, 2024	53.14	53.68	53.14	53.40	53.40	0.54%	22,042
Aug 22, 2024	53.20	53.47	52.81	53.11	53.11	-0.15%	6,831
Aug 21, 2024	52.94	53.34	52.78	53.19	53.19	0.72%	4,866
Aug 20, 2024	52.71	52.99	52.71	52.81	52.81	-0.09%	15,471
Aug 19, 2024	52.44	52.86	52.43	52.86	52.86	1.94%	9,397
Aug 16, 2024	51.78	51.99	51.54	51.86	51.86	1.11%	9,256
Aug 15, 2024	51.19	51.45	51.19	51.29	51.29	1.02%	7,297
Aug 14, 2024	51.06	51.06	50.70	50.77	50.77	-0.59%	7,200
Aug 13, 2024	51.26	51.36	51.05	51.07	51.07	-0.40%	19,922
Aug 12, 2024	51.44	51.58	51.24	51.28	51.28	-0.70%	13,639
Aug 9, 2024	51.52	51.75	51.52	51.64	51.64	0.78%	8,078
Aug 8, 2024	51.01	51.54	51.01	51.24	51.24	0.83%	4,833
Aug 7, 2024	51.04	51.50	50.81	50.82	50.82	0.44%	18,514
Aug 6, 2024	50.25	50.88	50.11	50.60	50.60	1.02%	17,190
Aug 5, 2024	49.83	50.71	49.61	50.09	50.09	-3.59%	45,449
Aug 2, 2024	52.11	52.13	51.75	51.95	51.95	-1.12%	27,929
Aug 1, 2024	53.16	53.16	52.54	52.54	52.54	-1.57%	18,890

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.